Logwin AG (FRA:TGHN)
Germany · Delayed Price · Currency is EUR 268.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:TGHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| May 29, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| May 28, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |
| May 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -1.46% | - |
| May 26, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| May 25, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| May 22, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| May 21, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| May 20, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -1.45% | - |
| May 19, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| May 18, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| May 15, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| May 14, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| May 13, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| May 12, 2026 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 0.74% | 35 |
| May 11, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| May 8, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| May 7, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | -2.17% | 3 |
| May 6, 2026 | 274.00 | 276.00 | 266.00 | 276.00 | 276.00 | -2.82% | 41 |
| May 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| May 4, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | - |
| Apr 30, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Apr 29, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | 35 |
| Apr 28, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.78% | - |
| Apr 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1.41% | - |
| Apr 24, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.39% | 28 |
| Apr 23, 2026 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | 0.70% | 5 |
| Apr 22, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Apr 21, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Apr 20, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.43% | - |
| Apr 17, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Apr 16, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | -0.43% | 19 |
| Apr 15, 2026 | 288.00 | 294.00 | 288.00 | 294.00 | 281.20 | 0.68% | 10 |
| Apr 14, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 279.29 | 4.29% | 26 |
| Apr 13, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 267.81 | 0.72% | - |
| Apr 10, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 265.90 | - | - |
| Apr 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 265.90 | 2.96% | - |
| Apr 8, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 258.24 | -1.46% | - |
| Apr 7, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 262.07 | - | - |
| Apr 2, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 262.07 | -1.44% | 6 |
| Apr 1, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 265.90 | 0.72% | - |
| Mar 31, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 263.98 | 1.47% | - |
| Mar 30, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 260.16 | -2.86% | - |
| Mar 27, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 267.81 | - | - |
| Mar 26, 2026 | 286.00 | 286.00 | 280.00 | 280.00 | 267.81 | -1.41% | 15 |
| Mar 25, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 271.64 | -0.70% | - |
| Mar 24, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 273.55 | 1.42% | - |
| Mar 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 269.72 | -1.40% | - |
| Mar 20, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 273.55 | -2.05% | 32 |
| Mar 19, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 279.29 | -0.68% | - |