Logwin AG TGHN
XETR · Germany · Transportation
€276.00+2.00 (+0.73%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €276.00 | +0.73% | €276.00 | €276.00 | €276.00 | 13 |
| 2026-09-30 | €274.00 | -0.72% | €276.00 | €276.00 | €274.00 | 0 |
| 2026-09-29 | €276.00 | 0.00% | €276.00 | €276.00 | €276.00 | 0 |
| 2026-09-28 | €276.00 | +0.73% | €276.00 | €276.00 | €272.00 | 1 |
| 2026-09-25 | €274.00 | -0.72% | €274.00 | €274.00 | €274.00 | 0 |
| 2026-09-24 | €276.00 | -0.72% | €276.00 | €276.00 | €276.00 | 0 |
| 2026-09-23 | €278.00 | +0.72% | €278.00 | €278.00 | €278.00 | 0 |
| 2026-09-22 | €276.00 | 0.00% | €276.00 | €276.00 | €272.00 | 15 |
| 2026-09-21 | €276.00 | -1.43% | €280.00 | €280.00 | €272.00 | 95 |
| 2026-09-18 | €280.00 | 0.00% | €280.00 | €280.00 | €278.00 | 4 |
| 2026-09-17 | €280.00 | -0.71% | €280.00 | €280.00 | €280.00 | 0 |
| 2026-09-16 | €282.00 | +0.71% | €280.00 | €282.00 | €280.00 | 0 |
| 2026-09-15 | €280.00 | -0.71% | €280.00 | €280.00 | €278.00 | 3 |
| 2026-09-14 | €282.00 | 0.00% | €278.00 | €282.00 | €278.00 | 44 |
| 2026-09-11 | €282.00 | 0.00% | €282.00 | €282.00 | €282.00 | 0 |
| 2026-09-10 | €282.00 | +1.44% | €278.00 | €284.00 | €278.00 | 25 |
| 2026-09-09 | €278.00 | 0.00% | €278.00 | €278.00 | €276.00 | 13 |
| 2026-09-08 | €278.00 | +3.73% | €268.00 | €278.00 | €264.00 | 76 |
| 2026-09-07 | €268.00 | 0.00% | €268.00 | €268.00 | €268.00 | 0 |
| 2026-09-04 | €268.00 | 0.00% | €268.00 | €268.00 | €268.00 | 41 |
| 2026-09-03 | €268.00 | -0.74% | €268.00 | €268.00 | €268.00 | 0 |
| 2026-09-02 | €270.00 | +0.75% | €270.00 | €270.00 | €270.00 | 0 |
| 2026-09-01 | €268.00 | -1.47% | €270.00 | €270.00 | €268.00 | 151 |
| 2026-08-31 | €272.00 | 0.00% | €270.00 | €272.00 | €270.00 | 2 |
| 2026-08-28 | €272.00 | 0.00% | €268.00 | €272.00 | €268.00 | 6 |
| 2026-08-27 | €272.00 | +0.74% | €268.00 | €272.00 | €268.00 | 16 |
| 2026-08-26 | €270.00 | -0.74% | €270.00 | €272.00 | €268.00 | 41 |
| 2026-08-25 | €272.00 | 0.00% | €272.00 | €272.00 | €272.00 | 0 |
| 2026-08-24 | €272.00 | 0.00% | €272.00 | €272.00 | €270.00 | 8 |
| 2026-08-21 | €272.00 | 0.00% | €272.00 | €272.00 | €272.00 | 0 |
| 2026-08-20 | €272.00 | 0.00% | €272.00 | €272.00 | €270.00 | 40 |
| 2026-08-19 | €272.00 | +1.49% | €270.00 | €272.00 | €270.00 | 49 |
| 2026-08-18 | €268.00 | 0.00% | €266.00 | €268.00 | €266.00 | 4 |
| 2026-08-17 | €268.00 | -2.90% | €272.00 | €272.00 | €268.00 | 142 |
| 2026-08-14 | €276.00 | 0.00% | €272.00 | €276.00 | €272.00 | 3 |
| 2026-08-13 | €276.00 | 0.00% | €274.00 | €276.00 | €272.00 | 64 |
| 2026-08-12 | €276.00 | -0.72% | €276.00 | €276.00 | €276.00 | 0 |
| 2026-08-11 | €278.00 | +0.72% | €278.00 | €278.00 | €278.00 | 0 |
| 2026-08-10 | €276.00 | -0.72% | €274.00 | €276.00 | €274.00 | 12 |
| 2026-08-07 | €278.00 | 0.00% | €278.00 | €278.00 | €278.00 | 0 |
| 2026-08-06 | €278.00 | 0.00% | €276.00 | €278.00 | €276.00 | 8 |
| 2026-08-05 | €278.00 | -0.71% | €276.00 | €278.00 | €274.00 | 35 |
| 2026-08-04 | €280.00 | 0.00% | €276.00 | €280.00 | €276.00 | 7 |
| 2026-08-03 | €280.00 | -1.41% | €278.00 | €280.00 | €276.00 | 121 |
| 2026-07-31 | €284.00 | 0.00% | €284.00 | €284.00 | €284.00 | 0 |
| 2026-07-30 | €284.00 | +0.71% | €282.00 | €284.00 | €278.00 | 50 |
| 2026-07-29 | €282.00 | 0.00% | €280.00 | €282.00 | €276.00 | 77 |
| 2026-07-28 | €282.00 | -0.70% | €282.00 | €282.00 | €282.00 | 150 |
| 2026-07-27 | €284.00 | 0.00% | €286.00 | €286.00 | €280.00 | 167 |
| 2026-07-24 | €284.00 | 0.00% | €286.00 | €286.00 | €282.00 | 23 |
| 2026-07-23 | €284.00 | -0.70% | €284.00 | €284.00 | €284.00 | 0 |
| 2026-07-22 | €286.00 | 0.00% | €284.00 | €286.00 | €280.00 | 95 |
| 2026-07-21 | €286.00 | 0.00% | €284.00 | €286.00 | €284.00 | 348 |
| 2026-07-20 | €286.00 | -0.69% | €286.00 | €286.00 | €286.00 | 50 |
| 2026-07-17 | €288.00 | 0.00% | €286.00 | €288.00 | €284.00 | 33 |
| 2026-07-16 | €288.00 | +1.41% | €282.00 | €288.00 | €280.00 | 436 |
| 2026-07-15 | €284.00 | 0.00% | €280.00 | €284.00 | €278.00 | 66 |
| 2026-07-14 | €284.00 | -1.39% | €286.00 | €286.00 | €280.00 | 263 |
| 2026-07-13 | €288.00 | +0.70% | €286.00 | €288.00 | €286.00 | 21 |
| 2026-07-10 | €286.00 | +0.70% | €286.00 | €286.00 | €286.00 | 0 |
| 2026-07-09 | €284.00 | 0.00% | €284.00 | €284.00 | €284.00 | 0 |
| 2026-07-08 | €284.00 | -1.39% | €286.00 | €286.00 | €282.00 | 81 |
| 2026-07-07 | €288.00 | +1.41% | €286.00 | €288.00 | €284.00 | 248 |
| 2026-07-06 | €284.00 | -0.70% | €284.00 | €284.00 | €284.00 | 324 |
| 2026-07-03 | €286.00 | 0.00% | €286.00 | €286.00 | €280.00 | 308 |
| 2026-07-02 | €286.00 | 0.00% | €286.00 | €286.00 | €286.00 | 32 |
| 2026-07-01 | €286.00 | -0.69% | €286.00 | €288.00 | €280.00 | 400 |
| 2026-06-30 | €288.00 | +3.60% | €280.00 | €290.00 | €276.00 | 314 |
| 2026-06-29 | €278.00 | +0.72% | €280.00 | €280.00 | €276.00 | 176 |
| 2026-06-26 | €276.00 | 0.00% | €278.00 | €278.00 | €272.00 | 24 |
| 2026-06-25 | €276.00 | 0.00% | €274.00 | €276.00 | €272.00 | 126 |
| 2026-06-24 | €276.00 | +2.22% | €274.00 | €276.00 | €274.00 | 25 |
| 2026-06-23 | €270.00 | +0.75% | €268.00 | €280.00 | €268.00 | 279 |
| 2026-06-22 | €268.00 | -0.74% | €268.00 | €268.00 | €266.00 | 370 |
| 2026-06-19 | €270.00 | -0.74% | €270.00 | €270.00 | €270.00 | 0 |
| 2026-06-18 | €272.00 | +0.74% | €268.00 | €272.00 | €268.00 | 31 |
| 2026-06-17 | €270.00 | 0.00% | €270.00 | €270.00 | €270.00 | 0 |
| 2026-06-16 | €270.00 | -0.74% | €268.00 | €270.00 | €268.00 | 2 |
| 2026-06-15 | €272.00 | +0.74% | €268.00 | €272.00 | €264.00 | 149 |
| 2026-06-12 | €270.00 | 0.00% | €270.00 | €270.00 | €270.00 | 0 |
| 2026-06-11 | €270.00 | 0.00% | €268.00 | €270.00 | €268.00 | 37 |
| 2026-06-10 | €270.00 | +2.27% | €270.00 | €270.00 | €270.00 | 0 |
| 2026-06-09 | €264.00 | -2.22% | €264.00 | €264.00 | €264.00 | 5 |
| 2026-06-08 | €270.00 | -0.74% | €276.00 | €276.00 | €264.00 | 143 |
| 2026-06-05 | €272.00 | +1.49% | €268.00 | €272.00 | €268.00 | 20 |
| 2026-06-04 | €268.00 | 0.00% | €268.00 | €268.00 | €266.00 | 20 |
| 2026-06-03 | €268.00 | 0.00% | €268.00 | €268.00 | €266.00 | 41 |
| 2026-06-02 | €268.00 | 0.00% | €266.00 | €268.00 | €266.00 | 15 |
| 2026-06-01 | €268.00 | 0.00% | €264.00 | €268.00 | €264.00 | 5 |
| 2026-05-29 | €268.00 | 0.00% | €268.00 | €268.00 | €268.00 | 0 |