Logwin AG (ETR:TGHN)
Germany · Delayed Price · Currency is EUR 280.00
-4.00 (-1.43%)
Jan 29, 2026, 5:35 PM CET
Logwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | - | -1.43% | 422 |
| Jan 28, 2026 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 0.72% | 448 |
| Jan 27, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 2.21% | 36 |
| Jan 26, 2026 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 2.26% | 68 |
| Jan 23, 2026 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | -1.48% | 205 |
| Jan 22, 2026 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | -2.88% | 101 |
| Jan 21, 2026 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 0.72% | 151 |
| Jan 20, 2026 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 1.47% | 98 |
| Jan 19, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | 2 |
| Jan 16, 2026 | 274.00 | 274.00 | 268.00 | 274.00 | 274.00 | - | 77 |
| Jan 15, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 25 |
| Jan 14, 2026 | 270.00 | 274.00 | 266.00 | 274.00 | 274.00 | 1.48% | 304 |
| Jan 13, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 7 |
| Jan 12, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | -1.46% | 31 |
| Jan 9, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | 20 |
| Jan 8, 2026 | 258.00 | 272.00 | 258.00 | 272.00 | 272.00 | 2.26% | 226 |
| Jan 7, 2026 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | - | 34 |
| Jan 6, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 2.31% | 51 |
| Jan 5, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.56% | 51 |
| Jan 2, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 28 |
| Dec 30, 2025 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | 0.79% | 47 |
| Dec 29, 2025 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 1.60% | 200 |
| 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 |