Logwin AG (ETR:TGHN)
Germany · Delayed Price · Currency is EUR 248.00
-2.00 (-0.80%)
Oct 24, 2025, 9:22 AM CET
Logwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 2 |
| 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 | - | 7 |
| Oct 14, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | 7 |
| Oct 13, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.80% | 7 |
| Oct 10, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | 125 |
| Oct 9, 2025 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | -1.59% | 125 |
| Oct 8, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | -0.79% | 80 |
| Oct 7, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | -0.78% | 80 |
| Oct 6, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | -0.78% | 53 |
| Oct 3, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | 2 |
| Oct 2, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | 2 |
| Oct 1, 2025 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 2 |
| Sep 30, 2025 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 0.78% | 5 |
| Sep 29, 2025 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 0.79% | 15 |
| Sep 26, 2025 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | -0.78% | 73 |
| Sep 25, 2025 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 0.79% | 8 |
| Sep 24, 2025 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | -1.55% | 60 |
| Sep 23, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 0.78% | 1 |
| Sep 22, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | 32 |
| Sep 19, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 16 |
| Sep 18, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | - | 16 |
| Sep 17, 2025 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.56% | 53 |
| Sep 16, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 119 |
| Sep 15, 2025 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | - | 119 |
| Sep 12, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | 8 |
| Sep 11, 2025 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | -1.55% | 8 |
| Sep 10, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | 68 |
| Sep 9, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -2.27% | 68 |
| Sep 8, 2025 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | -0.75% | 14 |
| Sep 5, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | -0.75% | 1 |
| Sep 4, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 60 |
| Sep 3, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 60 |
| Sep 2, 2025 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | -0.74% | 60 |
| Sep 1, 2025 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 0.75% | 23 |
| Aug 29, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 187 |
| Aug 28, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | 187 |
| Aug 27, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2.29% | 187 |
| Aug 26, 2025 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | -2.24% | 187 |
| Aug 25, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 0.75% | 1 |
| Aug 22, 2025 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | - | 56 |
| Aug 21, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | - | 17 |
| Aug 20, 2025 | 244.00 | 270.00 | 244.00 | 266.00 | 266.00 | 7.26% | 113 |
| Aug 19, 2025 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1.64% | 151 |
| Aug 18, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 58 |