XETRA - Delayed Quote EUR

Logwin AG (TGHN.DE)

246.00
0.00
(0.00%)
At close: June 6 at 5:35:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025244.00246.00244.00246.00246.0025
Jun 5, 2025248.00248.00248.00248.00248.00-
Jun 4, 2025248.00248.00248.00248.00248.00-
Jun 3, 2025244.00246.00244.00246.00246.001
Jun 2, 2025246.00246.00244.00246.00246.006
May 30, 2025248.00248.00248.00248.00248.00-
May 29, 2025248.00248.00248.00248.00248.00-
May 28, 2025248.00248.00248.00248.00248.00-
May 27, 2025248.00248.00248.00248.00248.0012
May 26, 2025248.00248.00248.00248.00248.00-
May 23, 2025242.00246.00242.00246.00246.00123
May 22, 2025244.00246.00244.00246.00246.0025
May 21, 2025246.00246.00244.00244.00244.0052
May 20, 2025248.00250.00246.00248.00248.00110
May 19, 2025250.00250.00250.00250.00250.00-
May 16, 2025244.00248.00244.00246.00246.0025
May 15, 2025246.00248.00246.00248.00248.0018
May 14, 2025250.00250.00250.00250.00250.00-
May 13, 2025248.00250.00248.00250.00250.0010
May 12, 2025250.00250.00250.00250.00250.00-
May 9, 2025248.00248.00248.00248.00248.00-
May 8, 2025248.00248.00246.00246.00246.0077
May 7, 2025250.00250.00248.00250.00250.00156
May 6, 2025250.00254.00246.00254.00254.0078
May 5, 2025250.00254.00250.00254.00254.0010
May 2, 2025248.00250.00246.00250.00250.00159
Apr 30, 2025250.00252.00250.00252.00252.0020
Apr 29, 2025254.00254.00254.00254.00254.00-
Apr 28, 2025246.00254.00246.00254.00254.0096
Apr 25, 2025242.00246.00242.00246.00246.0023
Apr 24, 2025 12.8 Dividend
Apr 24, 2025242.00252.00242.00244.00244.00108
Apr 23, 2025246.00250.00246.00250.00237.2032
Apr 22, 2025246.00252.00246.00248.00235.3044
Apr 17, 2025242.00246.00242.00246.00233.4013
Apr 16, 2025242.00246.00242.00246.00233.4018
Apr 15, 2025240.00240.00240.00240.00227.71-
Apr 14, 2025240.00240.00240.00240.00227.7111
Apr 11, 2025236.00238.00236.00238.00225.8135
Apr 10, 2025234.00234.00234.00234.00222.02-
Apr 9, 2025232.00232.00230.00230.00218.2288
Apr 8, 2025234.00234.00232.00232.00220.1212
Apr 7, 2025230.00234.00228.00232.00220.12138
Apr 4, 2025238.00238.00230.00230.00218.2290
Apr 3, 2025242.00242.00236.00238.00225.8195
Apr 2, 2025238.00240.00238.00240.00227.7125
Apr 1, 2025236.00236.00236.00236.00223.92-
Mar 31, 2025236.00238.00236.00238.00225.8117
Mar 28, 2025236.00236.00236.00236.00223.92-
Mar 27, 2025232.00236.00232.00236.00223.924
Mar 26, 2025238.00238.00238.00238.00225.81-
Mar 25, 2025232.00236.00232.00236.00223.9220
Mar 24, 2025232.00232.00232.00232.00220.12-
Mar 21, 2025240.00240.00232.00232.00220.12137
Mar 20, 2025238.00242.00238.00242.00229.6114
Mar 19, 2025238.00240.00234.00240.00227.71122
Mar 18, 2025232.00234.00230.00234.00222.02183
Mar 17, 2025236.00236.00236.00236.00223.92-
Mar 14, 2025232.00236.00232.00236.00223.92167
Mar 13, 2025232.00234.00232.00234.00222.02179
Mar 12, 2025232.00234.00232.00234.00222.0285
Mar 11, 2025226.00230.00226.00230.00218.22224
Mar 10, 2025224.00230.00220.00230.00218.22149
Mar 7, 2025230.00230.00224.00226.00214.4348
Mar 6, 2025226.00230.00224.00230.00218.22112
Mar 5, 2025226.00230.00226.00230.00218.225
Mar 4, 2025230.00234.00230.00234.00222.0230
Mar 3, 2025228.00230.00228.00230.00218.226
Feb 28, 2025230.00230.00224.00228.00216.33210
Feb 27, 2025232.00232.00230.00232.00220.12165
Feb 26, 2025236.00236.00230.00234.00222.02-
Feb 25, 2025236.00238.00236.00238.00225.8130
Feb 24, 2025234.00236.00232.00236.00223.9240
Feb 21, 2025232.00232.00232.00232.00220.12-
Feb 20, 2025232.00232.00232.00232.00220.12323
Feb 19, 2025230.00232.00230.00232.00220.1211
Feb 18, 2025234.00236.00230.00232.00220.12179
Feb 17, 2025234.00234.00234.00234.00222.02-
Feb 14, 2025234.00234.00232.00234.00222.02661
Feb 13, 2025236.00236.00232.00234.00222.02227
Feb 12, 2025234.00236.00232.00234.00222.02102
Feb 11, 2025240.00240.00232.00234.00222.0262
Feb 10, 2025240.00240.00240.00240.00227.71-
Feb 7, 2025234.00240.00234.00240.00227.7155
Feb 6, 2025238.00238.00238.00238.00225.81-
Feb 5, 2025238.00238.00232.00236.00223.9211
Feb 4, 2025236.00238.00236.00238.00225.8140
Feb 3, 2025240.00240.00240.00240.00227.7121
Jan 31, 2025240.00240.00240.00240.00227.71-
Jan 30, 2025240.00240.00240.00240.00227.71-
Jan 29, 2025238.00240.00236.00240.00227.7139
Jan 28, 2025242.00242.00242.00242.00229.6165
Jan 27, 2025240.00240.00240.00240.00227.71-
Jan 24, 2025240.00240.00240.00240.00227.71-
Jan 23, 2025238.00240.00238.00240.00227.716
Jan 22, 2025240.00240.00240.00240.00227.71-
Jan 21, 2025234.00234.00234.00234.00222.02-
Jan 20, 2025234.00234.00234.00234.00222.02-
Jan 17, 2025234.00234.00234.00234.00222.02-
Jan 16, 2025238.00238.00234.00234.00222.0226
Jan 15, 2025232.00236.00232.00236.00223.921
Jan 14, 2025236.00236.00236.00236.00223.9227
Jan 13, 2025234.00234.00234.00234.00222.02-
Jan 10, 2025236.00236.00234.00234.00222.0221
Jan 9, 2025242.00242.00236.00238.00225.8149
Jan 8, 2025240.00240.00238.00238.00225.81-
Jan 7, 2025238.00242.00232.00236.00223.92475
Jan 6, 2025238.00242.00238.00238.00225.8152
Jan 3, 2025240.00240.00240.00240.00227.71-
Jan 2, 2025240.00242.00240.00242.00229.611
Dec 30, 2024236.00240.00236.00240.00227.71106
Dec 27, 2024236.00240.00236.00240.00227.713
Dec 23, 2024236.00240.00236.00240.00227.7120
Dec 20, 2024234.00238.00232.00238.00225.81132
Dec 19, 2024236.00236.00232.00236.00223.9238
Dec 18, 2024240.00240.00238.00238.00225.8129
Dec 17, 2024244.00244.00242.00242.00229.6120
Dec 16, 2024240.00244.00240.00244.00231.51100
Dec 13, 2024236.00238.00236.00238.00225.8148
Dec 12, 2024240.00240.00238.00240.00227.7135
Dec 11, 2024246.00246.00242.00242.00229.616
Dec 10, 2024240.00240.00240.00240.00227.71-
Dec 9, 2024244.00246.00238.00240.00227.712,107
Dec 6, 2024248.00252.00244.00248.00235.30530
Dec 5, 2024246.00248.00246.00248.00235.302
Dec 4, 2024250.00252.00246.00248.00235.30555
Dec 3, 2024248.00248.00248.00248.00235.30-
Dec 2, 2024248.00248.00248.00248.00235.30-
Nov 29, 2024248.00250.00248.00250.00237.2012
Nov 28, 2024236.00236.00236.00236.00223.92-
Nov 27, 2024236.00236.00236.00236.00223.9226
Nov 26, 2024248.00248.00232.00234.00222.02136
Nov 25, 2024248.00250.00240.00250.00237.2058
Nov 22, 2024248.00250.00248.00250.00237.20199
Nov 21, 2024250.00252.00248.00252.00239.10317
Nov 20, 2024246.00246.00240.00246.00233.40159
Nov 19, 2024248.00248.00248.00248.00235.30-
Nov 18, 2024248.00248.00248.00248.00235.30-
Nov 15, 2024248.00248.00246.00248.00235.30158
Nov 14, 2024250.00250.00246.00248.00235.306
Nov 13, 2024246.00248.00246.00248.00235.30126
Nov 12, 2024246.00248.00246.00248.00235.30184
Nov 11, 2024248.00248.00246.00248.00235.30444
Nov 8, 2024250.00252.00248.00252.00239.10164
Nov 7, 2024252.00252.00246.00250.00237.2026
Nov 6, 2024250.00250.00250.00250.00237.20-
Nov 5, 2024250.00250.00250.00250.00237.2064
Nov 4, 2024250.00254.00250.00254.00241.003
Nov 1, 2024252.00252.00252.00252.00239.10-
Oct 31, 2024254.00254.00250.00252.00239.10406
Oct 30, 2024250.00252.00250.00252.00239.1010
Oct 29, 2024250.00252.00250.00252.00239.10301
Oct 28, 2024250.00252.00250.00252.00239.10415
Oct 25, 2024250.00250.00250.00250.00237.20-
Oct 24, 2024254.00254.00250.00252.00239.10104
Oct 23, 2024250.00252.00250.00252.00239.10200
Oct 22, 2024250.00254.00248.00254.00241.00709
Oct 21, 2024250.00252.00250.00252.00239.10380
Oct 18, 2024256.00256.00250.00252.00239.10324
Oct 17, 2024250.00254.00250.00254.00241.006
Oct 16, 2024246.00254.00246.00254.00241.0071
Oct 15, 2024244.00244.00242.00244.00231.5143
Oct 14, 2024248.00248.00248.00248.00235.30-
Oct 11, 2024244.00250.00244.00250.00237.2091
Oct 10, 2024248.00248.00246.00246.00233.4020
Oct 9, 2024250.00250.00250.00250.00237.2051
Oct 8, 2024252.00254.00252.00254.00241.0020
Oct 7, 2024252.00252.00248.00248.00235.3040
Oct 4, 2024254.00254.00254.00254.00241.00-
Oct 3, 2024252.00252.00252.00252.00239.10-
Oct 2, 2024250.00256.00250.00254.00241.00143
Oct 1, 2024250.00256.00244.00246.00233.4080
Sep 30, 2024250.00254.00250.00254.00241.003
Sep 27, 2024250.00256.00250.00254.00241.008
Sep 26, 2024250.00254.00250.00254.00241.001
Sep 25, 2024254.00254.00254.00254.00241.00-
Sep 24, 2024256.00256.00256.00256.00242.89-
Sep 23, 2024254.00258.00254.00258.00244.7921
Sep 20, 2024256.00256.00256.00256.00242.8952
Sep 19, 2024258.00258.00254.00258.00244.7925
Sep 18, 2024256.00256.00256.00256.00242.89-
Sep 17, 2024254.00256.00254.00256.00242.897
Sep 16, 2024256.00256.00256.00256.00242.89-
Sep 13, 2024254.00256.00254.00256.00242.892
Sep 12, 2024256.00256.00256.00256.00242.89-
Sep 11, 2024254.00256.00254.00256.00242.899
Sep 10, 2024256.00256.00256.00256.00242.89-
Sep 9, 2024256.00256.00256.00256.00242.89-
Sep 6, 2024254.00256.00254.00256.00242.8910
Sep 5, 2024256.00256.00252.00256.00242.8922
Sep 4, 2024256.00256.00252.00252.00239.1013
Sep 3, 2024254.00254.00254.00254.00241.00-
Sep 2, 2024254.00254.00252.00254.00241.00100
Aug 30, 2024254.00254.00252.00254.00241.0032
Aug 29, 2024258.00258.00258.00258.00244.79-
Aug 28, 2024258.00258.00258.00258.00244.79-
Aug 27, 2024256.00256.00256.00256.00242.89-
Aug 26, 2024258.00258.00258.00258.00244.79-
Aug 23, 2024260.00260.00260.00260.00246.69-
Aug 22, 2024260.00260.00258.00260.00246.694
Aug 21, 2024258.00258.00258.00258.00244.7940
Aug 20, 2024260.00260.00258.00260.00246.69535
Aug 19, 2024262.00262.00258.00260.00246.6972
Aug 16, 2024264.00264.00260.00262.00248.59151
Aug 15, 2024266.00266.00266.00266.00252.38-
Aug 14, 2024266.00266.00266.00266.00252.38-
Aug 13, 2024264.00264.00264.00264.00250.4842
Aug 12, 2024264.00266.00262.00266.00252.3822
Aug 9, 2024266.00268.00266.00268.00254.2817
Aug 8, 2024264.00266.00264.00266.00252.3832
Aug 7, 2024266.00270.00264.00264.00250.48104
Aug 6, 2024264.00264.00264.00264.00250.4824
Aug 5, 2024262.00264.00262.00264.00250.4820
Aug 2, 2024272.00272.00266.00266.00252.38162
Aug 1, 2024268.00276.00268.00276.00261.8769
Jul 31, 2024260.00266.00260.00266.00252.38146
Jul 30, 2024254.00258.00254.00258.00244.7920
Jul 29, 2024260.00260.00254.00254.00241.0095
Jul 26, 2024262.00262.00262.00262.00248.59-
Jul 25, 2024260.00260.00256.00260.00246.6939
Jul 24, 2024262.00264.00262.00262.00248.5987
Jul 23, 2024264.00264.00262.00262.00248.5935
Jul 22, 2024262.00262.00262.00262.00248.5935
Jul 19, 2024258.00258.00258.00258.00244.7932
Jul 18, 2024260.00260.00258.00260.00246.6925
Jul 17, 2024260.00260.00260.00260.00246.69-
Jul 16, 2024260.00260.00260.00260.00246.69-
Jul 15, 2024260.00260.00254.00254.00241.00141
Jul 12, 2024260.00260.00260.00260.00246.6942
Jul 11, 2024260.00262.00258.00258.00244.79121
Jul 10, 2024262.00264.00262.00262.00248.59112
Jul 9, 2024262.00264.00260.00262.00248.5917
Jul 8, 2024266.00266.00262.00262.00248.5941
Jul 5, 2024250.00260.00250.00260.00246.69434
Jul 4, 2024250.00250.00250.00250.00237.20-
Jul 3, 2024250.00250.00248.00250.00237.20150
Jul 2, 2024248.00250.00248.00248.00235.3032
Jul 1, 2024246.00248.00246.00248.00235.3028
Jun 28, 2024246.00246.00246.00246.00233.4040
Jun 27, 2024246.00248.00246.00248.00235.3020
Jun 26, 2024244.00246.00244.00246.00233.4018
Jun 25, 2024242.00242.00242.00242.00229.61-
Jun 24, 2024238.00242.00238.00242.00229.614
Jun 21, 2024238.00244.00238.00244.00231.5123
Jun 20, 2024240.00240.00236.00240.00227.7190
Jun 19, 2024240.00242.00240.00242.00229.616
Jun 18, 2024248.00248.00246.00246.00233.4073
Jun 17, 2024250.00250.00248.00250.00237.206
Jun 14, 2024250.00250.00250.00250.00237.20-
Jun 13, 2024250.00250.00250.00250.00237.2031
Jun 12, 2024252.00252.00252.00252.00239.10-
Jun 11, 2024252.00252.00252.00252.00239.10-
Jun 10, 2024250.00252.00250.00252.00239.104
Jun 7, 2024252.00252.00252.00252.00239.10-
Jun 6, 2024252.00254.00250.00254.00241.0051

Related Tickers

MLL.DE Müller - Die lila Logistik SE
4.9000
0.00%
 
O3P.DE Österreichische Post AG
29.90
-0.33%
 
FDX.DE FedEx Corporation
193.24
+1.39%
 
DHL.DE Deutsche Post AG
40.78
+1.24%