Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 252.00 | 252.00 | 246.00 | 250.00 | 226.73 | 26 |
| 2024-11-05 | 250.00 | 250.00 | 250.00 | 250.00 | 226.73 | 64 |
| 2024-11-04 | 250.00 | 254.00 | 250.00 | 254.00 | 230.36 | 3 |
| 2024-10-31 | 254.00 | 254.00 | 250.00 | 252.00 | 228.54 | 406 |
| 2024-10-30 | 250.00 | 252.00 | 250.00 | 252.00 | 228.54 | 10 |
| 2024-10-29 | 250.00 | 252.00 | 250.00 | 252.00 | 228.54 | 301 |
| 2024-10-28 | 250.00 | 252.00 | 250.00 | 252.00 | 228.54 | 415 |
| 2024-10-25 | 250.00 | 250.00 | 250.00 | 250.00 | 226.73 | 204 |
| 2024-10-24 | 254.00 | 254.00 | 250.00 | 252.00 | 228.54 | 104 |
| 2024-10-23 | 250.00 | 252.00 | 250.00 | 252.00 | 228.54 | 200 |
| 2024-10-22 | 250.00 | 254.00 | 248.00 | 254.00 | 230.36 | 709 |
| 2024-10-21 | 250.00 | 252.00 | 250.00 | 252.00 | 228.54 | 380 |
| 2024-10-18 | 256.00 | 256.00 | 250.00 | 252.00 | 228.54 | 324 |
| 2024-10-17 | 250.00 | 254.00 | 250.00 | 254.00 | 230.36 | 6 |
| 2024-10-16 | 246.00 | 254.00 | 246.00 | 254.00 | 230.36 | 71 |
| 2024-10-15 | 244.00 | 244.00 | 242.00 | 244.00 | 221.29 | 43 |
| 2024-10-11 | 244.00 | 250.00 | 244.00 | 250.00 | 226.73 | 91 |
| 2024-10-10 | 248.00 | 248.00 | 246.00 | 246.00 | 223.10 | 20 |
| 2024-10-09 | 250.00 | 250.00 | 250.00 | 250.00 | 226.73 | 51 |
| 2024-10-08 | 252.00 | 254.00 | 252.00 | 254.00 | 230.36 | 20 |
| 2024-10-07 | 252.00 | 252.00 | 248.00 | 248.00 | 224.92 | 40 |
| 2024-10-02 | 250.00 | 256.00 | 250.00 | 254.00 | 230.36 | 143 |
| 2024-10-01 | 250.00 | 256.00 | 244.00 | 246.00 | 223.10 | 80 |
| 2024-09-30 | 250.00 | 254.00 | 250.00 | 254.00 | 230.36 | 3 |
| 2024-09-27 | 250.00 | 256.00 | 250.00 | 254.00 | 230.36 | 8 |
| 2024-09-26 | 250.00 | 254.00 | 250.00 | 254.00 | 230.36 | 1 |
| 2024-09-23 | 254.00 | 258.00 | 254.00 | 258.00 | 233.99 | 21 |
| 2024-09-20 | 256.00 | 256.00 | 256.00 | 256.00 | 232.17 | 52 |
| 2024-09-19 | 258.00 | 258.00 | 254.00 | 258.00 | 233.99 | 25 |
| 2024-09-17 | 254.00 | 256.00 | 254.00 | 256.00 | 232.17 | 7 |
| 2024-09-13 | 254.00 | 256.00 | 254.00 | 256.00 | 232.17 | 2 |
| 2024-09-11 | 254.00 | 256.00 | 254.00 | 256.00 | 232.17 | 9 |
| 2024-09-06 | 254.00 | 256.00 | 254.00 | 256.00 | 232.17 | 10 |
| 2024-09-05 | 256.00 | 256.00 | 252.00 | 256.00 | 232.17 | 22 |
| 2024-09-04 | 256.00 | 256.00 | 252.00 | 252.00 | 228.54 | 13 |
| 2024-09-02 | 254.00 | 254.00 | 252.00 | 254.00 | 230.36 | 100 |
| 2024-08-30 | 254.00 | 254.00 | 252.00 | 254.00 | 230.36 | 32 |
| 2024-08-22 | 260.00 | 260.00 | 258.00 | 260.00 | 235.80 | 4 |
| 2024-08-21 | 258.00 | 258.00 | 258.00 | 258.00 | 233.99 | 40 |
| 2024-08-20 | 260.00 | 260.00 | 258.00 | 260.00 | 235.80 | 535 |
| 2024-08-19 | 262.00 | 262.00 | 258.00 | 260.00 | 235.80 | 72 |
| 2024-08-16 | 264.00 | 264.00 | 260.00 | 262.00 | 237.61 | 151 |
| 2024-08-13 | 264.00 | 264.00 | 264.00 | 264.00 | 239.43 | 42 |
| 2024-08-12 | 264.00 | 266.00 | 262.00 | 266.00 | 241.24 | 22 |
| 2024-08-09 | 266.00 | 268.00 | 266.00 | 268.00 | 243.06 | 17 |
| 2024-08-08 | 264.00 | 266.00 | 264.00 | 266.00 | 241.24 | 32 |
| 2024-08-07 | 266.00 | 270.00 | 264.00 | 264.00 | 239.43 | 104 |
| 2024-08-06 | 264.00 | 264.00 | 264.00 | 264.00 | 239.43 | 24 |
| 2024-08-05 | 262.00 | 264.00 | 262.00 | 264.00 | 239.43 | 20 |
| 2024-08-02 | 272.00 | 272.00 | 266.00 | 266.00 | 241.24 | 162 |
| 2024-08-01 | 268.00 | 276.00 | 268.00 | 276.00 | 250.31 | 69 |
| 2024-07-31 | 260.00 | 266.00 | 260.00 | 266.00 | 241.24 | 146 |
| 2024-07-30 | 254.00 | 258.00 | 254.00 | 258.00 | 233.99 | 20 |
| 2024-07-29 | 260.00 | 260.00 | 254.00 | 254.00 | 230.36 | 95 |
| 2024-07-25 | 260.00 | 260.00 | 256.00 | 260.00 | 235.80 | 39 |
| 2024-07-24 | 262.00 | 264.00 | 262.00 | 262.00 | 237.61 | 87 |
| 2024-07-23 | 264.00 | 264.00 | 262.00 | 262.00 | 237.61 | 35 |
| 2024-07-22 | 262.00 | 262.00 | 262.00 | 262.00 | 237.61 | 35 |
| 2024-07-19 | 258.00 | 258.00 | 258.00 | 258.00 | 233.99 | 32 |
| 2024-07-18 | 260.00 | 260.00 | 258.00 | 260.00 | 235.80 | 25 |
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.