Logwin AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 260.00 | 260.00 | 254.00 | 254.00 | 230.36 | 141 |
| 2024-07-12 | 260.00 | 260.00 | 260.00 | 260.00 | 235.80 | 42 |
| 2024-07-11 | 260.00 | 262.00 | 258.00 | 258.00 | 233.99 | 121 |
| 2024-07-10 | 262.00 | 264.00 | 262.00 | 262.00 | 237.61 | 112 |
| 2024-07-09 | 262.00 | 264.00 | 260.00 | 262.00 | 237.61 | 17 |
| 2024-07-08 | 266.00 | 266.00 | 262.00 | 262.00 | 237.61 | 41 |
| 2024-07-05 | 250.00 | 260.00 | 250.00 | 260.00 | 235.80 | 434 |
| 2024-07-03 | 250.00 | 250.00 | 248.00 | 250.00 | 226.73 | 150 |
| 2024-07-02 | 248.00 | 250.00 | 248.00 | 248.00 | 224.92 | 32 |
| 2024-07-01 | 246.00 | 248.00 | 246.00 | 248.00 | 224.92 | 28 |
| 2024-06-28 | 246.00 | 246.00 | 246.00 | 246.00 | 223.10 | 40 |
| 2024-06-27 | 246.00 | 248.00 | 246.00 | 248.00 | 224.92 | 20 |
| 2024-06-26 | 244.00 | 246.00 | 244.00 | 246.00 | 223.10 | 18 |
| 2024-06-24 | 238.00 | 242.00 | 238.00 | 242.00 | 219.48 | 4 |
| 2024-06-21 | 238.00 | 244.00 | 238.00 | 244.00 | 221.29 | 23 |
| 2024-06-20 | 240.00 | 240.00 | 236.00 | 240.00 | 217.66 | 90 |
| 2024-06-19 | 240.00 | 242.00 | 240.00 | 242.00 | 219.48 | 6 |
| 2024-06-18 | 248.00 | 248.00 | 246.00 | 246.00 | 223.10 | 73 |
| 2024-06-17 | 250.00 | 250.00 | 248.00 | 250.00 | 226.73 | 6 |
| 2024-06-13 | 250.00 | 250.00 | 250.00 | 250.00 | 226.73 | 31 |
| 2024-06-10 | 250.00 | 252.00 | 250.00 | 252.00 | 228.54 | 4 |
| 2024-06-06 | 252.00 | 254.00 | 250.00 | 254.00 | 230.36 | 51 |
| 2024-06-04 | 252.00 | 252.00 | 250.00 | 252.00 | 228.54 | 9 |
| 2024-06-03 | 256.00 | 256.00 | 256.00 | 256.00 | 232.17 | 8 |
| 2024-05-30 | 250.00 | 252.00 | 250.00 | 252.00 | 228.54 | 30 |
| 2024-05-29 | 252.00 | 252.00 | 250.00 | 252.00 | 228.54 | 8 |
| 2024-05-28 | 254.00 | 254.00 | 252.00 | 252.00 | 228.54 | 10 |
| 2024-05-27 | 254.00 | 254.00 | 254.00 | 254.00 | 230.36 | 22 |
| 2024-05-24 | 250.00 | 254.00 | 248.00 | 254.00 | 230.36 | 126 |
| 2024-05-23 | 250.00 | 252.00 | 250.00 | 252.00 | 228.54 | 50 |
| 2024-05-21 | 252.00 | 254.00 | 252.00 | 254.00 | 230.36 | 40 |
| 2024-05-17 | 250.00 | 254.00 | 250.00 | 254.00 | 230.36 | 41 |
| 2024-05-16 | 250.00 | 252.00 | 250.00 | 252.00 | 228.54 | 31 |
| 2024-05-14 | 252.00 | 252.00 | 252.00 | 252.00 | 228.54 | 7 |
| 2024-05-13 | 252.00 | 254.00 | 252.00 | 254.00 | 230.36 | 50 |
| 2024-05-10 | 252.00 | 254.00 | 252.00 | 254.00 | 230.36 | 37 |
| 2024-05-09 | 252.00 | 256.00 | 252.00 | 256.00 | 232.17 | 93 |
| 2024-05-08 | 252.00 | 256.00 | 252.00 | 256.00 | 232.17 | 20 |
| 2024-05-06 | 254.00 | 258.00 | 252.00 | 258.00 | 233.99 | 21 |
| 2024-05-03 | 250.00 | 252.00 | 248.00 | 252.00 | 228.54 | 92 |
| 2024-05-02 | 254.00 | 254.00 | 252.00 | 254.00 | 230.36 | 32 |
| 2024-04-30 | 254.00 | 256.00 | 252.00 | 256.00 | 232.17 | 41 |
| 2024-04-26 | 254.00 | 256.00 | 254.00 | 254.00 | 230.36 | 41 |
| 2024-04-25 | 260.00 | 260.00 | 254.00 | 256.00 | 232.17 | 31 |
| 2024-04-24 | 256.00 | 256.00 | 256.00 | 256.00 | 232.17 | 20 |
| 2024-04-23 | 260.00 | 260.00 | 256.00 | 256.00 | 232.17 | 82 |
| 2024-04-22 | 264.00 | 264.00 | 256.00 | 262.00 | 237.61 | 123 |
| 2024-04-19 | 260.00 | 264.00 | 260.00 | 264.00 | 239.43 | 33 |
| 2024-04-18 | 254.00 | 258.00 | 254.00 | 258.00 | 233.99 | 4 |
| 2024-04-17 | 250.00 | 260.00 | 250.00 | 258.00 | 233.99 | 26 |
| 2024-04-16 | 260.00 | 262.00 | 258.00 | 262.00 | 224.92 | 26 |
| 2024-04-15 | 258.00 | 264.00 | 258.00 | 264.00 | 226.63 | 202 |
| 2024-04-12 | 256.00 | 260.00 | 252.00 | 260.00 | 223.20 | 43 |
| 2024-04-11 | 256.00 | 258.00 | 256.00 | 258.00 | 221.48 | 18 |
| 2024-04-10 | 256.00 | 258.00 | 256.00 | 258.00 | 221.48 | 25 |
| 2024-04-05 | 260.00 | 260.00 | 256.00 | 258.00 | 221.48 | 160 |
| 2024-04-04 | 256.00 | 258.00 | 256.00 | 258.00 | 221.48 | 2 |
| 2024-04-03 | 256.00 | 258.00 | 256.00 | 258.00 | 221.48 | 50 |
| 2024-04-02 | 254.00 | 254.00 | 250.00 | 252.00 | 216.33 | 90 |
| 2024-03-28 | 252.00 | 254.00 | 252.00 | 254.00 | 218.05 | 31 |
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.