Logwin AG (FRA:TGHN)
Germany · Delayed Price · Currency is EUR 274.00
-4.00 (-1.44%)
At close: Sep 18, 2026
FRA:TGHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.44% | - |
| Sep 17, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.71% | - |
| Sep 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | - |
| Sep 15, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Sep 14, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Sep 11, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1.46% | - |
| Sep 10, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Sep 9, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2.99% | - |
| Sep 8, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | 10 |
| Sep 7, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Sep 4, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.75% | - |
| Sep 3, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.76% | - |
| Sep 2, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Sep 1, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.75% | - |
| Aug 31, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Aug 28, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Aug 27, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.75% | - |
| Aug 26, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 30 |
| Aug 25, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Aug 24, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Aug 21, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.74% | - |
| Aug 20, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 3 |
| Aug 19, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.47% | - |
| Aug 18, 2026 | 268.00 | 272.00 | 264.00 | 272.00 | 272.00 | 0.74% | 19 |
| Aug 17, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 3 |
| Aug 14, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Aug 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Aug 12, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.19% | 20 |
| Aug 11, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Aug 10, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 4 |
| Aug 7, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Aug 6, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Aug 5, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Aug 4, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.11% | - |
| Aug 3, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.43% | - |
| Jul 31, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 30, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 12 |
| Jul 29, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 28, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -0.71% | 3 |
| Jul 27, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Jul 24, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Jul 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.70% | - |
| Jul 22, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Jul 21, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | 3 |
| Jul 20, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Jul 17, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Jul 16, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Jul 15, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Jul 14, 2026 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | - | 20 |
| Jul 13, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |