Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 236.00 | 238.00 | 236.00 | 238.00 | 215.85 | 30 |
| 2025-02-24 | 234.00 | 236.00 | 232.00 | 236.00 | 214.03 | 40 |
| 2025-02-20 | 232.00 | 232.00 | 232.00 | 232.00 | 210.41 | 323 |
| 2025-02-19 | 230.00 | 232.00 | 230.00 | 232.00 | 210.41 | 11 |
| 2025-02-18 | 234.00 | 236.00 | 230.00 | 232.00 | 210.41 | 179 |
| 2025-02-14 | 234.00 | 234.00 | 232.00 | 234.00 | 212.22 | 661 |
| 2025-02-13 | 236.00 | 236.00 | 232.00 | 234.00 | 212.22 | 227 |
| 2025-02-12 | 234.00 | 236.00 | 232.00 | 234.00 | 212.22 | 102 |
| 2025-02-11 | 240.00 | 240.00 | 232.00 | 234.00 | 212.22 | 62 |
| 2025-02-10 | 236.00 | 238.00 | 234.00 | 238.00 | 215.85 | 17 |
| 2025-02-07 | 234.00 | 240.00 | 234.00 | 240.00 | 217.66 | 55 |
| 2025-02-05 | 238.00 | 238.00 | 232.00 | 236.00 | 214.03 | 11 |
| 2025-02-04 | 236.00 | 238.00 | 236.00 | 238.00 | 215.85 | 40 |
| 2025-02-03 | 240.00 | 240.00 | 240.00 | 240.00 | 217.66 | 21 |
| 2025-01-29 | 238.00 | 240.00 | 236.00 | 240.00 | 217.66 | 39 |
| 2025-01-28 | 242.00 | 242.00 | 242.00 | 242.00 | 219.48 | 65 |
| 2025-01-24 | 238.00 | 240.00 | 238.00 | 238.00 | 215.85 | 328 |
| 2025-01-23 | 238.00 | 240.00 | 238.00 | 240.00 | 217.66 | 6 |
| 2025-01-21 | 238.00 | 240.00 | 238.00 | 240.00 | 217.66 | 20 |
| 2025-01-17 | 238.00 | 246.00 | 238.00 | 244.00 | 221.29 | 125 |
| 2025-01-16 | 238.00 | 238.00 | 234.00 | 234.00 | 212.22 | 26 |
| 2025-01-15 | 232.00 | 236.00 | 232.00 | 236.00 | 214.03 | 1 |
| 2025-01-14 | 236.00 | 236.00 | 236.00 | 236.00 | 214.03 | 27 |
| 2025-01-10 | 236.00 | 236.00 | 234.00 | 234.00 | 212.22 | 21 |
| 2025-01-09 | 242.00 | 242.00 | 236.00 | 238.00 | 215.85 | 49 |
| 2025-01-08 | 240.00 | 240.00 | 238.00 | 238.00 | 215.85 | 2 |
| 2025-01-07 | 238.00 | 242.00 | 232.00 | 236.00 | 214.03 | 475 |
| 2025-01-06 | 238.00 | 242.00 | 238.00 | 238.00 | 215.85 | 52 |
| 2025-01-02 | 240.00 | 242.00 | 240.00 | 242.00 | 219.48 | 1 |
| 2024-12-30 | 236.00 | 240.00 | 236.00 | 240.00 | 217.66 | 106 |
| 2024-12-27 | 236.00 | 240.00 | 236.00 | 240.00 | 217.66 | 3 |
| 2024-12-23 | 236.00 | 240.00 | 236.00 | 240.00 | 217.66 | 20 |
| 2024-12-20 | 234.00 | 238.00 | 232.00 | 238.00 | 215.85 | 132 |
| 2024-12-19 | 236.00 | 236.00 | 232.00 | 236.00 | 214.03 | 38 |
| 2024-12-18 | 240.00 | 240.00 | 238.00 | 238.00 | 215.85 | 29 |
| 2024-12-17 | 244.00 | 244.00 | 242.00 | 242.00 | 219.48 | 20 |
| 2024-12-16 | 240.00 | 244.00 | 240.00 | 244.00 | 221.29 | 100 |
| 2024-12-13 | 236.00 | 238.00 | 236.00 | 238.00 | 215.85 | 48 |
| 2024-12-12 | 240.00 | 240.00 | 238.00 | 240.00 | 217.66 | 35 |
| 2024-12-11 | 246.00 | 246.00 | 242.00 | 242.00 | 219.48 | 6 |
| 2024-12-10 | 238.00 | 244.00 | 238.00 | 244.00 | 221.29 | 26 |
| 2024-12-09 | 244.00 | 246.00 | 238.00 | 240.00 | 217.66 | 2,107 |
| 2024-12-06 | 248.00 | 252.00 | 244.00 | 248.00 | 224.92 | 530 |
| 2024-12-05 | 246.00 | 248.00 | 246.00 | 248.00 | 224.92 | 2 |
| 2024-12-04 | 250.00 | 252.00 | 246.00 | 248.00 | 224.92 | 555 |
| 2024-11-29 | 248.00 | 250.00 | 248.00 | 250.00 | 226.73 | 12 |
| 2024-11-28 | 242.00 | 248.00 | 242.00 | 248.00 | 224.92 | 40 |
| 2024-11-27 | 236.00 | 236.00 | 236.00 | 236.00 | 214.03 | 26 |
| 2024-11-26 | 248.00 | 248.00 | 232.00 | 234.00 | 212.22 | 136 |
| 2024-11-25 | 248.00 | 250.00 | 240.00 | 250.00 | 226.73 | 58 |
| 2024-11-22 | 248.00 | 250.00 | 248.00 | 250.00 | 226.73 | 199 |
| 2024-11-21 | 250.00 | 252.00 | 248.00 | 252.00 | 228.54 | 317 |
| 2024-11-20 | 246.00 | 246.00 | 240.00 | 246.00 | 223.10 | 159 |
| 2024-11-18 | 246.00 | 248.00 | 246.00 | 248.00 | 224.92 | 23 |
| 2024-11-15 | 248.00 | 248.00 | 246.00 | 248.00 | 224.92 | 158 |
| 2024-11-14 | 250.00 | 250.00 | 246.00 | 248.00 | 224.92 | 6 |
| 2024-11-13 | 246.00 | 248.00 | 246.00 | 248.00 | 224.92 | 126 |
| 2024-11-12 | 246.00 | 248.00 | 246.00 | 248.00 | 224.92 | 184 |
| 2024-11-11 | 248.00 | 248.00 | 246.00 | 248.00 | 224.92 | 444 |
| 2024-11-08 | 250.00 | 252.00 | 248.00 | 252.00 | 228.54 | 164 |
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.