Logwin AG (FRA:TGHN)
Germany · Delayed Price · Currency is EUR 286.00
-2.00 (-0.69%)
Last updated: Apr 24, 2026, 12:51 PM CET
FRA:TGHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | - | -0.69% | 18 |
| 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 | -4.76% | 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% | - |
| Mar 18, 2026 | 292.00 | 294.00 | 292.00 | 294.00 | 281.20 | 2.08% | 1 |
| Mar 17, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 275.46 | 0.70% | - |
| Mar 16, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 273.55 | - | 10 |
| Mar 13, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 273.55 | -0.69% | 7 |
| Mar 12, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 275.46 | - | - |
| Mar 11, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 275.46 | -2.70% | - |
| Mar 10, 2026 | 284.00 | 296.00 | 284.00 | 296.00 | 283.11 | 0.68% | 60 |
| Mar 9, 2026 | 278.00 | 294.00 | 278.00 | 294.00 | 281.20 | 1.38% | 10 |
| Mar 6, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 277.37 | -4.61% | 20 |
| Mar 5, 2026 | 288.00 | 304.00 | 288.00 | 304.00 | 290.76 | 7.04% | 36 |
| Mar 4, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 271.64 | 1.43% | - |
| Mar 3, 2026 | 286.00 | 286.00 | 280.00 | 280.00 | 267.81 | 0.72% | 1 |
| Mar 2, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 265.90 | 0.72% | - |
| Feb 27, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 263.98 | -1.43% | 1 |
| Feb 26, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 267.81 | -1.41% | - |
| Feb 25, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 271.64 | - | 4 |
| Feb 24, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 271.64 | 1.43% | 14 |
| Feb 23, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 267.81 | 0.72% | 1 |
| Feb 20, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 265.90 | -1.42% | - |
| Feb 19, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 269.72 | 2.17% | - |
| Feb 18, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 263.98 | -2.82% | - |
| Feb 17, 2026 | 284.00 | 288.00 | 284.00 | 284.00 | 271.64 | - | 25 |
| Feb 16, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 271.64 | - | - |
| Feb 13, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 271.64 | - | - |
| Feb 12, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 271.64 | 0.71% | - |