Logwin AG (ETR:TGHN)
Germany
· Delayed Price · Currency is EUR 282.00
0.00 (0.00%)
Apr 29, 2026, 11:30 AM CET
Logwin AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 284.00 | 284.00 | 282.00 | 282.00 | - | - | 62 |
| Apr 28, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 1 |
| Apr 27, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -2.08% | 38 |
| Apr 24, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | - | 27 |
| Apr 23, 2026 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -2.70% | 39 |
| Apr 22, 2026 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 2.78% | 65 |
| Apr 21, 2026 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | - | 2 |
| Apr 20, 2026 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | - | 59 |
| Apr 17, 2026 | 282.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1.41% | 123 |
| Apr 16, 2026 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | -2.07% | 39 |
| Apr 15, 2026 | 292.00 | 292.00 | 288.00 | 290.00 | 277.20 | 0.69% | 4 |
| Apr 14, 2026 | 298.00 | 298.00 | 288.00 | 288.00 | 275.29 | -2.04% | 167 |
| Apr 13, 2026 | 282.00 | 294.00 | 282.00 | 294.00 | 281.02 | 4.26% | 264 |
| Apr 10, 2026 | 278.00 | 282.00 | 278.00 | 282.00 | 269.55 | 1.44% | 25 |
| Apr 9, 2026 | 278.00 | 280.00 | 274.00 | 278.00 | 265.73 | -0.71% | 256 |
| Apr 8, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 267.64 | 2.94% | 34 |
| Apr 7, 2026 | 276.00 | 276.00 | 270.00 | 272.00 | 259.99 | - | 88 |
| Apr 2, 2026 | 278.00 | 278.00 | 272.00 | 272.00 | 259.99 | -1.45% | 7 |
| Apr 1, 2026 | 276.00 | 276.00 | 270.00 | 276.00 | 263.82 | -1.43% | 204 |
| Mar 31, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 267.64 | 0.72% | 6 |
| Mar 30, 2026 | 274.00 | 278.00 | 274.00 | 278.00 | 265.73 | 1.46% | 2 |
| Mar 27, 2026 | 280.00 | 280.00 | 270.00 | 274.00 | 261.91 | -3.52% | 426 |
| Mar 26, 2026 | 290.00 | 290.00 | 278.00 | 284.00 | 271.46 | -1.39% | 171 |
| Mar 25, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 275.29 | 1.41% | - |
| Mar 24, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 271.46 | 1.43% | 28 |
| Mar 23, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 267.64 | -2.10% | 486 |
| Mar 20, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 273.38 | -0.69% | 47 |
| Mar 19, 2026 | 292.00 | 292.00 | 284.00 | 288.00 | 275.29 | -2.04% | 281 |
| Mar 18, 2026 | 294.00 | 296.00 | 292.00 | 294.00 | 281.02 | - | 76 |
| Mar 17, 2026 | 292.00 | 294.00 | 290.00 | 294.00 | 281.02 | 1.38% | 22 |
| Mar 16, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 277.20 | - | - |
| Mar 13, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 277.20 | - | - |
| Mar 12, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 277.20 | - | 6 |
| Mar 11, 2026 | 286.00 | 290.00 | 284.00 | 290.00 | 277.20 | - | 183 |
| Mar 10, 2026 | 292.00 | 292.00 | 284.00 | 290.00 | 277.20 | 1.40% | 88 |
| Mar 9, 2026 | 294.00 | 294.00 | 280.00 | 286.00 | 273.38 | -0.69% | 414 |
| Mar 6, 2026 | 298.00 | 298.00 | 288.00 | 288.00 | 275.29 | -4.00% | 296 |
| Mar 5, 2026 | 286.00 | 304.00 | 286.00 | 300.00 | 286.76 | 3.45% | 1,346 |
| Mar 4, 2026 | 288.00 | 290.00 | 288.00 | 290.00 | 277.20 | 1.40% | 24 |
| Mar 3, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 273.38 | -2.05% | - |
| Mar 2, 2026 | 284.00 | 296.00 | 284.00 | 292.00 | 279.11 | 2.10% | 88 |
| Feb 27, 2026 | 284.00 | 286.00 | 280.00 | 286.00 | 273.38 | 1.42% | 71 |
| Feb 26, 2026 | 280.00 | 282.00 | 278.00 | 282.00 | 269.55 | -1.40% | 41 |
| Feb 25, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 273.38 | 1.42% | - |
| Feb 24, 2026 | 278.00 | 282.00 | 278.00 | 282.00 | 269.55 | - | 3 |
| Feb 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 269.55 | -0.70% | - |
| Feb 20, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 271.46 | - | - |
| Feb 19, 2026 | 284.00 | 284.00 | 278.00 | 284.00 | 271.46 | -0.70% | 127 |
| Feb 18, 2026 | 278.00 | 286.00 | 278.00 | 286.00 | 273.38 | 2.88% | 39 |
| Feb 17, 2026 | 284.00 | 284.00 | 278.00 | 278.00 | 265.73 | -3.47% | 245 |
| Feb 16, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 275.29 | - | - |
| Feb 13, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 275.29 | - | 20 |
| Feb 12, 2026 | 290.00 | 290.00 | 284.00 | 288.00 | 275.29 | - | 91 |
| Feb 11, 2026 | 284.00 | 288.00 | 284.00 | 288.00 | 275.29 | 0.70% | 10 |
| Feb 10, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 273.38 | -0.69% | 30 |
| Feb 9, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 275.29 | -0.69% | 10 |
| Feb 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 277.20 | - | - |
| Feb 5, 2026 | 290.00 | 290.00 | 284.00 | 290.00 | 277.20 | - | 126 |
| Feb 4, 2026 | 292.00 | 294.00 | 286.00 | 290.00 | 277.20 | 1.40% | 64 |
| Feb 3, 2026 | 290.00 | 290.00 | 278.00 | 286.00 | 273.38 | -1.38% | 317 |
| Feb 2, 2026 | 280.00 | 302.00 | 280.00 | 290.00 | 277.20 | 2.11% | 808 |
| Jan 30, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 271.46 | 1.43% | 602 |
| Jan 29, 2026 | 274.00 | 280.00 | 274.00 | 280.00 | 267.64 | - | 423 |
| Jan 28, 2026 | 274.00 | 280.00 | 274.00 | 280.00 | 267.64 | 0.72% | 448 |
| Jan 27, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 265.73 | 2.21% | 36 |
| Jan 26, 2026 | 270.00 | 272.00 | 268.00 | 272.00 | 259.99 | 2.26% | 68 |
| Jan 23, 2026 | 268.00 | 268.00 | 262.00 | 266.00 | 254.26 | -1.48% | 205 |
| Jan 22, 2026 | 272.00 | 272.00 | 268.00 | 270.00 | 258.08 | -2.88% | 101 |
| Jan 21, 2026 | 274.00 | 278.00 | 272.00 | 278.00 | 265.73 | 0.72% | 151 |
| Jan 20, 2026 | 270.00 | 276.00 | 270.00 | 276.00 | 263.82 | 1.47% | 98 |
| Jan 19, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 259.99 | -0.73% | 2 |
| Jan 16, 2026 | 274.00 | 274.00 | 268.00 | 274.00 | 261.91 | - | 77 |
| Jan 15, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 261.91 | - | 25 |
| Jan 14, 2026 | 270.00 | 274.00 | 266.00 | 274.00 | 261.91 | 1.48% | 304 |
| Jan 13, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 258.08 | - | 7 |
| Jan 12, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 258.08 | -1.46% | 31 |
| Jan 9, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 261.91 | 0.74% | 20 |
| Jan 8, 2026 | 258.00 | 272.00 | 258.00 | 272.00 | 259.99 | 2.26% | 226 |
| Jan 7, 2026 | 264.00 | 266.00 | 262.00 | 266.00 | 254.26 | - | 34 |
| Jan 6, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 254.26 | 2.31% | 51 |
| Jan 5, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 248.52 | 1.56% | 51 |
| Jan 2, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 244.70 | - | 28 |
| Dec 30, 2025 | 258.00 | 260.00 | 254.00 | 256.00 | 244.70 | 0.79% | 47 |
| Dec 29, 2025 | 250.00 | 254.00 | 248.00 | 254.00 | 242.79 | 1.60% | 200 |
| Dec 23, 2025 | 252.00 | 252.00 | 248.00 | 250.00 | 238.97 | -2.34% | 71 |
| Dec 22, 2025 | 250.00 | 256.00 | 250.00 | 256.00 | 244.70 | 0.79% | 2 |
| Dec 19, 2025 | 250.00 | 256.00 | 250.00 | 254.00 | 242.79 | 1.60% | 2 |
| Dec 18, 2025 | 240.00 | 250.00 | 240.00 | 250.00 | 238.97 | 5.93% | 58 |
| Dec 17, 2025 | 236.00 | 236.00 | 232.00 | 236.00 | 225.58 | -1.67% | 100 |
| Dec 16, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 229.41 | 0.84% | 7 |
| Dec 15, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 227.50 | - | 4 |
| Dec 12, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 227.50 | 0.85% | - |
| Dec 11, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 225.58 | -3.28% | 24 |
| Dec 10, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 233.23 | 3.39% | 20 |
| Dec 9, 2025 | 234.00 | 240.00 | 228.00 | 236.00 | 225.58 | -4.84% | 408 |
| Dec 8, 2025 | 246.00 | 250.00 | 246.00 | 248.00 | 237.05 | - | 714 |
| Dec 5, 2025 | 242.00 | 248.00 | 240.00 | 248.00 | 237.05 | - | 238 |
| Dec 4, 2025 | 250.00 | 250.00 | 240.00 | 248.00 | 237.05 | -1.59% | 245 |
| Dec 3, 2025 | 254.00 | 254.00 | 246.00 | 252.00 | 240.88 | -2.33% | 204 |
| Dec 2, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 246.61 | 0.78% | 18 |