Logwin AG (TGHN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 20 |
| 26 June 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 18 |
| 25 June 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 24 June 2024 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 4 |
| 21 June 2024 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 23 |
| 20 June 2024 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 90 |
| 19 June 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 6 |
| 18 June 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 73 |
| 17 June 2024 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 6 |
| 14 June 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 13 June 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 31 |
| 12 June 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 11 June 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 10 June 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 4 |
| 07 June 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 06 June 2024 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 51 |
| 05 June 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 04 June 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 9 |
| 03 June 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 8 |
| 31 May 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 30 May 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 30 |
| 29 May 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 8 |
| 28 May 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 10 |
| 27 May 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 22 |
| 24 May 2024 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 126 |
| 23 May 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 50 |
| 22 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 21 May 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 40 |
| 20 May 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 17 May 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 41 |
| 16 May 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 31 |
| 15 May 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 14 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 7 |
| 13 May 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 50 |
| 10 May 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 37 |
| 09 May 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 93 |
| 08 May 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 20 |
| 07 May 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 06 May 2024 | 254.00 | 258.00 | 252.00 | 258.00 | 258.00 | 21 |
| 03 May 2024 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 92 |
| 02 May 2024 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 32 |
| 30 Apr 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 41 |
| 29 Apr 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 26 Apr 2024 | 254.00 | 256.00 | 254.00 | 254.00 | 254.00 | 41 |
| 25 Apr 2024 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 31 |
| 24 Apr 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 20 |
| 23 Apr 2024 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 82 |
| 22 Apr 2024 | 264.00 | 264.00 | 256.00 | 262.00 | 262.00 | 123 |
| 19 Apr 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 33 |
| 18 Apr 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 4 |
| 17 Apr 2024 | 250.00 | 260.00 | 250.00 | 258.00 | 258.00 | 26 |
| 17 Apr 2024 | 14 Dividend | |||||
| 16 Apr 2024 | 260.00 | 262.00 | 258.00 | 262.00 | 248.00 | 26 |
| 15 Apr 2024 | 258.00 | 264.00 | 258.00 | 264.00 | 249.89 | 202 |
| 12 Apr 2024 | 256.00 | 260.00 | 252.00 | 260.00 | 246.11 | 43 |
| 11 Apr 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 244.21 | 18 |
| 10 Apr 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 244.21 | 25 |
| 09 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 244.21 | - |
| 08 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 244.21 | - |
| 05 Apr 2024 | 260.00 | 260.00 | 256.00 | 258.00 | 244.21 | 160 |
| 04 Apr 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 244.21 | 2 |
| 03 Apr 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 244.21 | 50 |
| 02 Apr 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 238.53 | 90 |
| 28 Mar 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 240.43 | 31 |
| 27 Mar 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 244.21 | 43 |
| 26 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 242.32 | - |
| 25 Mar 2024 | 256.00 | 256.00 | 252.00 | 254.00 | 240.43 | 14 |
| 22 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 240.43 | 10 |
| 21 Mar 2024 | 254.00 | 258.00 | 250.00 | 258.00 | 244.21 | 119 |
| 20 Mar 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 242.32 | 25 |
| 19 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 248.00 | - |
| 18 Mar 2024 | 262.00 | 262.00 | 256.00 | 256.00 | 242.32 | 38 |
| 15 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 251.79 | - |
| 14 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 251.79 | - |
| 13 Mar 2024 | 262.00 | 264.00 | 260.00 | 264.00 | 249.89 | 20 |
| 12 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 251.79 | - |
| 11 Mar 2024 | 268.00 | 268.00 | 262.00 | 264.00 | 249.89 | 23 |
| 08 Mar 2024 | 266.00 | 266.00 | 260.00 | 260.00 | 246.11 | 26 |
| 07 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 255.57 | - |
| 06 Mar 2024 | 268.00 | 268.00 | 266.00 | 266.00 | 251.79 | 5 |
| 05 Mar 2024 | 268.00 | 268.00 | 258.00 | 258.00 | 244.21 | 218 |
| 04 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 257.47 | - |
| 01 Mar 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 255.57 | 111 |
| 29 Feb 2024 | 270.00 | 274.00 | 270.00 | 274.00 | 259.36 | 2 |
| 28 Feb 2024 | 270.00 | 274.00 | 270.00 | 274.00 | 259.36 | 3 |
| 27 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 257.47 | - |
| 26 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 257.47 | - |
| 23 Feb 2024 | 270.00 | 274.00 | 270.00 | 274.00 | 259.36 | 1 |
| 22 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 259.36 | 101 |
| 21 Feb 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 255.57 | 58 |
| 20 Feb 2024 | 270.00 | 270.00 | 266.00 | 270.00 | 255.57 | 65 |
| 19 Feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 255.57 | 22 |
| 16 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 257.47 | 40 |
| 15 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 259.36 | - |
| 14 Feb 2024 | 270.00 | 276.00 | 270.00 | 272.00 | 257.47 | 11 |
| 13 Feb 2024 | 270.00 | 274.00 | 270.00 | 274.00 | 259.36 | 5 |
| 12 Feb 2024 | 272.00 | 274.00 | 270.00 | 274.00 | 259.36 | 106 |
| 09 Feb 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 263.15 | 35 |
| 08 Feb 2024 | 270.00 | 270.00 | 268.00 | 268.00 | 253.68 | 25 |
| 07 Feb 2024 | 278.00 | 278.00 | 270.00 | 270.00 | 255.57 | 136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.