Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 240.00 | 242.00 | 240.00 | 242.00 | 231.32 | 1 |
| 2025-06-11 | 244.00 | 244.00 | 242.00 | 242.00 | 231.32 | 3 |
| 2025-06-10 | 244.00 | 244.00 | 240.00 | 240.00 | 229.41 | 104 |
| 2025-06-06 | 244.00 | 246.00 | 244.00 | 246.00 | 235.14 | 25 |
| 2025-06-05 | 246.00 | 246.00 | 246.00 | 246.00 | 235.14 | 22 |
| 2025-06-03 | 244.00 | 246.00 | 244.00 | 246.00 | 235.14 | 1 |
| 2025-06-02 | 246.00 | 246.00 | 244.00 | 246.00 | 235.14 | 6 |
| 2025-05-27 | 248.00 | 248.00 | 248.00 | 248.00 | 237.05 | 12 |
| 2025-05-23 | 242.00 | 246.00 | 242.00 | 246.00 | 235.14 | 123 |
| 2025-05-22 | 244.00 | 246.00 | 244.00 | 246.00 | 235.14 | 25 |
| 2025-05-21 | 246.00 | 246.00 | 244.00 | 244.00 | 233.23 | 52 |
| 2025-05-20 | 248.00 | 250.00 | 246.00 | 248.00 | 237.05 | 110 |
| 2025-05-16 | 244.00 | 248.00 | 244.00 | 246.00 | 235.14 | 25 |
| 2025-05-15 | 246.00 | 248.00 | 246.00 | 248.00 | 237.05 | 18 |
| 2025-05-14 | 246.00 | 250.00 | 246.00 | 250.00 | 238.97 | 2 |
| 2025-05-13 | 248.00 | 250.00 | 248.00 | 250.00 | 238.97 | 10 |
| 2025-05-08 | 248.00 | 248.00 | 246.00 | 246.00 | 235.14 | 77 |
| 2025-05-07 | 250.00 | 250.00 | 248.00 | 250.00 | 238.97 | 156 |
| 2025-05-06 | 250.00 | 254.00 | 246.00 | 254.00 | 242.79 | 78 |
| 2025-05-05 | 250.00 | 254.00 | 250.00 | 254.00 | 242.79 | 10 |
| 2025-05-02 | 248.00 | 250.00 | 246.00 | 250.00 | 238.97 | 159 |
| 2025-04-30 | 250.00 | 252.00 | 250.00 | 252.00 | 240.88 | 20 |
| 2025-04-28 | 246.00 | 254.00 | 246.00 | 254.00 | 242.79 | 96 |
| 2025-04-25 | 242.00 | 246.00 | 242.00 | 246.00 | 235.14 | 23 |
| 2025-04-24 | 242.00 | 252.00 | 242.00 | 244.00 | 233.23 | 108 |
| 2025-04-23 | 246.00 | 250.00 | 246.00 | 250.00 | 226.73 | 32 |
| 2025-04-22 | 246.00 | 252.00 | 246.00 | 248.00 | 224.92 | 44 |
| 2025-04-17 | 242.00 | 246.00 | 242.00 | 246.00 | 223.10 | 13 |
| 2025-04-16 | 242.00 | 246.00 | 242.00 | 246.00 | 223.10 | 18 |
| 2025-04-15 | 240.00 | 246.00 | 240.00 | 246.00 | 223.10 | 46 |
| 2025-04-14 | 240.00 | 240.00 | 240.00 | 240.00 | 217.66 | 11 |
| 2025-04-11 | 236.00 | 238.00 | 236.00 | 238.00 | 215.85 | 35 |
| 2025-04-09 | 232.00 | 232.00 | 230.00 | 230.00 | 208.59 | 88 |
| 2025-04-08 | 234.00 | 234.00 | 232.00 | 232.00 | 210.41 | 12 |
| 2025-04-07 | 230.00 | 234.00 | 228.00 | 232.00 | 210.41 | 138 |
| 2025-04-04 | 238.00 | 238.00 | 230.00 | 230.00 | 208.59 | 90 |
| 2025-04-03 | 242.00 | 242.00 | 236.00 | 238.00 | 215.85 | 95 |
| 2025-04-02 | 238.00 | 240.00 | 238.00 | 240.00 | 217.66 | 25 |
| 2025-03-31 | 236.00 | 238.00 | 236.00 | 238.00 | 215.85 | 17 |
| 2025-03-27 | 232.00 | 236.00 | 232.00 | 236.00 | 214.03 | 4 |
| 2025-03-25 | 232.00 | 236.00 | 232.00 | 236.00 | 214.03 | 20 |
| 2025-03-24 | 234.00 | 234.00 | 230.00 | 234.00 | 212.22 | 221 |
| 2025-03-21 | 240.00 | 240.00 | 232.00 | 232.00 | 210.41 | 137 |
| 2025-03-20 | 238.00 | 242.00 | 238.00 | 242.00 | 219.48 | 14 |
| 2025-03-19 | 238.00 | 240.00 | 234.00 | 240.00 | 217.66 | 122 |
| 2025-03-18 | 232.00 | 234.00 | 230.00 | 234.00 | 212.22 | 183 |
| 2025-03-17 | 232.00 | 234.00 | 232.00 | 234.00 | 212.22 | 155 |
| 2025-03-14 | 232.00 | 236.00 | 232.00 | 236.00 | 214.03 | 167 |
| 2025-03-13 | 232.00 | 234.00 | 232.00 | 234.00 | 212.22 | 179 |
| 2025-03-12 | 232.00 | 234.00 | 232.00 | 234.00 | 212.22 | 85 |
| 2025-03-11 | 226.00 | 230.00 | 226.00 | 230.00 | 208.59 | 224 |
| 2025-03-10 | 224.00 | 230.00 | 220.00 | 230.00 | 208.59 | 149 |
| 2025-03-07 | 230.00 | 230.00 | 224.00 | 226.00 | 204.96 | 48 |
| 2025-03-06 | 226.00 | 230.00 | 224.00 | 230.00 | 208.59 | 112 |
| 2025-03-05 | 226.00 | 230.00 | 226.00 | 230.00 | 208.59 | 5 |
| 2025-03-04 | 230.00 | 234.00 | 230.00 | 234.00 | 212.22 | 30 |
| 2025-03-03 | 228.00 | 230.00 | 228.00 | 230.00 | 208.59 | 6 |
| 2025-02-28 | 230.00 | 230.00 | 224.00 | 228.00 | 206.78 | 210 |
| 2025-02-27 | 232.00 | 232.00 | 230.00 | 232.00 | 210.41 | 165 |
| 2025-02-26 | 236.00 | 236.00 | 230.00 | 234.00 | 212.22 | 66 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 12.8000 EUR |
| 2025-04-24 | 12.8000 EUR |
| 2024-04-17 | 14.0000 EUR |
| 2022-04-11 | 6.0000 EUR |
| 2021-04-09 | 3.5000 EUR |
| 2020-04-09 | 3.5000 EUR |
| 2019-04-11 | 3.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.