Logwin AG (ETR:TGHN)
Germany · Delayed Price · Currency is EUR 268.00
0.00 (0.00%)
Aug 28, 2025, 5:35 PM CET
Logwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 58 |
| Aug 14, 2025 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | - | 58 |
| Aug 13, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | -0.81% | 35 |
| Aug 12, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | 7 |
| Aug 11, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 21 |
| Aug 8, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | 21 |
| Aug 7, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | - | 21 |
| Aug 6, 2025 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | -0.81% | 150 |
| Aug 5, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 1.64% | 51 |
| Aug 4, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.83% | 65 |
| Aug 1, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.83% | 12 |
| Jul 31, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1.69% | 10 |
| Jul 30, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | - | 62 |
| Jul 29, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 18 |
| Jul 28, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | - | 18 |
| Jul 25, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 87 |
| Jul 24, 2025 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | -0.84% | 87 |
| Jul 23, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | - | 18 |
| Jul 22, 2025 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | -0.83% | 53 |
| Jul 21, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 12 |
| Jul 18, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 73 |
| Jul 17, 2025 | 236.00 | 240.00 | 234.00 | 240.00 | 240.00 | 0.84% | 73 |
| Jul 16, 2025 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | 0.85% | 200 |
| Jul 15, 2025 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 93 |
| Jul 14, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | -1.67% | 7 |
| Jul 11, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 45 |
| Jul 10, 2025 | 236.00 | 240.00 | 234.00 | 240.00 | 240.00 | - | 45 |
| Jul 9, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 150 |
| Jul 8, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 150 |
| Jul 7, 2025 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | - | 49 |
| Jul 4, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | - | 2 |
| Jul 3, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | 6 |
| Jul 2, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | 6 |
| Jul 1, 2025 | 238.00 | 238.00 | 234.00 | 238.00 | 238.00 | - | 6 |
| Jun 30, 2025 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | - | 81 |
| Jun 27, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 10 |
| Jun 26, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | 11 |
| Jun 25, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 11 |
| Jun 24, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 25 |
| Jun 23, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 4 |
| Jun 20, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |