Logwin AG (ETR:TGHN)
Germany · Delayed Price · Currency is EUR 272.00
-4.00 (-1.45%)
Apr 2, 2026, 3:42 PM CET
Logwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | -1.45% | 7 |
| Apr 1, 2026 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | -1.43% | 204 |
| Mar 31, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 0.72% | 6 |
| Mar 30, 2026 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 1.46% | 2 |
| Mar 27, 2026 | 280.00 | 280.00 | 270.00 | 274.00 | 274.00 | -3.52% | 426 |
| Mar 26, 2026 | 290.00 | 290.00 | 278.00 | 284.00 | 284.00 | -1.39% | 171 |
| Mar 25, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1.41% | - |
| Mar 24, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 1.43% | 28 |
| Mar 23, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -2.10% | 486 |
| Mar 20, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -0.69% | 47 |
| Mar 19, 2026 | 292.00 | 292.00 | 284.00 | 288.00 | 288.00 | -2.04% | 281 |
| Mar 18, 2026 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 76 |
| Mar 17, 2026 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.38% | 22 |
| Mar 16, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 13, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Mar 12, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | - | 6 |
| Mar 11, 2026 | 286.00 | 290.00 | 284.00 | 290.00 | 290.00 | - | 183 |
| Mar 10, 2026 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | 1.40% | 88 |
| Mar 9, 2026 | 294.00 | 294.00 | 280.00 | 286.00 | 286.00 | -0.69% | 414 |
| Mar 6, 2026 | 298.00 | 298.00 | 288.00 | 288.00 | 288.00 | -4.00% | 296 |
| Mar 5, 2026 | 286.00 | 304.00 | 286.00 | 300.00 | 300.00 | 3.45% | 1,346 |
| Mar 4, 2026 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 1.40% | 24 |
| Mar 3, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -2.05% | - |
| Mar 2, 2026 | 284.00 | 296.00 | 284.00 | 292.00 | 292.00 | 2.10% | 88 |
| Feb 27, 2026 | 284.00 | 286.00 | 280.00 | 286.00 | 286.00 | 1.42% | 71 |
| Feb 26, 2026 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | -1.40% | 41 |
| Feb 25, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1.42% | - |
| Feb 24, 2026 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | - | 3 |
| Feb 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.70% | - |
| Feb 20, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Feb 19, 2026 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | -0.70% | 127 |
| Feb 18, 2026 | 278.00 | 286.00 | 278.00 | 286.00 | 286.00 | 2.88% | 39 |
| Feb 17, 2026 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | -3.47% | 245 |
| Feb 16, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Feb 13, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | - | 20 |
| Feb 12, 2026 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | - | 91 |
| Feb 11, 2026 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 0.70% | 10 |
| Feb 10, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | 30 |
| Feb 9, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | -0.69% | 10 |
| Feb 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Feb 5, 2026 | 290.00 | 290.00 | 284.00 | 290.00 | 290.00 | - | 126 |
| Feb 4, 2026 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 1.40% | 64 |
| Feb 3, 2026 | 290.00 | 290.00 | 278.00 | 286.00 | 286.00 | -1.38% | 317 |
| Feb 2, 2026 | 280.00 | 302.00 | 280.00 | 290.00 | 290.00 | 2.11% | 808 |
| Jan 30, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | 602 |
| Jan 29, 2026 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | - | 423 |
| 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 |