Logwin AG (ETR:TGHN)
Germany · Delayed Price · Currency is EUR 250.00
-6.00 (-2.34%)
Dec 23, 2025, 5:35 PM CET
Logwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | -2.34% | 71 |
| Dec 22, 2025 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 0.79% | 2 |
| Dec 19, 2025 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 1.60% | 2 |
| Dec 18, 2025 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 5.93% | 58 |
| Dec 17, 2025 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | -1.67% | 100 |
| Dec 16, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.84% | 7 |
| Dec 15, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 4 |
| Dec 12, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Dec 11, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -3.28% | 24 |
| Dec 10, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 3.39% | 20 |
| Dec 9, 2025 | 234.00 | 240.00 | 228.00 | 236.00 | 236.00 | -4.84% | 408 |
| Dec 8, 2025 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 26 |
| Dec 5, 2025 | 242.00 | 248.00 | 240.00 | 248.00 | 248.00 | - | 238 |
| Dec 4, 2025 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | -1.59% | 245 |
| Dec 3, 2025 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | -2.33% | 204 |
| Dec 2, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 18 |
| Dec 1, 2025 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 1.59% | 54 |
| Nov 28, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 15 |
| Nov 27, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.61% | 20 |
| Nov 26, 2025 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 2.48% | 30 |
| Nov 25, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.63% | 22 |
| Nov 24, 2025 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.82% | 33 |
| Nov 21, 2025 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 0.83% | 94 |
| Nov 20, 2025 | 242.00 | 246.00 | 242.00 | 242.00 | 242.00 | - | 125 |
| Nov 19, 2025 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | - | 4 |
| Nov 18, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | -1.63% | 1 |
| Nov 17, 2025 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | - | 2 |
| Nov 14, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | - | 29 |
| Nov 13, 2025 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | - | 41 |
| Nov 12, 2025 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.82% | 2 |
| Nov 11, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | - |
| Nov 10, 2025 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 0.83% | 9 |
| Nov 7, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.84% | - |
| Nov 6, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -1.65% | 9 |
| Nov 5, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Nov 4, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 49 |
| Nov 3, 2025 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 8 |
| Oct 31, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | 127 |
| Oct 30, 2025 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | -1.61% | 51 |
| Oct 29, 2025 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | - | 48 |
| Oct 28, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Oct 27, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.80% | 30 |
| Oct 24, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 34 |
| Oct 23, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 3 |
| Oct 22, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 5 |
| Oct 21, 2025 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | - | 88 |
| Oct 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 2 |
| Oct 17, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Oct 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 2 |
| Oct 15, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |