UK markets close in 8 hours 19 minutes

Logitech International S.A. (0QK6.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
72.89+0.26 (+0.37%)
As of 06:17PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.0072.8972.8972.8972.89672
16 Apr 202472.4775.0871.8273.2573.25234,837
15 Apr 202476.5580.1073.1274.8374.83214,091
12 Apr 202480.2481.4278.6680.3880.3868,254
11 Apr 202478.5679.2478.2078.8378.83153,587
10 Apr 202479.8580.4278.5878.8178.8119,340
09 Apr 202479.5080.2879.0079.6379.6346,768
08 Apr 202478.9580.1078.4678.9778.9737,377
05 Apr 202478.7681.1478.2278.9178.9170,318
04 Apr 202482.0182.0680.6381.0681.0663,963
03 Apr 202480.4781.7479.6881.0881.0843,130
02 Apr 202480.7581.9480.1080.9280.9221,895
28 Mar 202479.8580.8679.2280.9080.90146,343
27 Mar 202482.1182.7079.7480.8080.80103,499
26 Mar 202481.8482.7481.1681.9481.9432,806
25 Mar 202481.1682.5280.7282.4282.42495,672
22 Mar 202480.3681.4280.4080.4180.411,284,091
21 Mar 202480.4581.0879.0680.4380.4324,736
20 Mar 202480.3480.4878.5879.2279.22197,623
19 Mar 202478.1379.9677.8679.4079.40567,099
18 Mar 202481.1684.7676.0077.7677.76931,550
15 Mar 202482.9984.4182.2484.3084.30205,180
14 Mar 202483.0983.8881.5483.2083.20339,958
13 Mar 202481.4582.5680.6081.7081.70552,204
12 Mar 202480.3481.1678.8480.3880.38101,142
11 Mar 202479.0180.0477.5878.8778.87409,494
08 Mar 202478.6680.0077.9680.0680.0653,869
07 Mar 202477.9478.7077.3077.9277.9235,933
06 Mar 202475.1378.2474.7277.4977.4956,810
05 Mar 202476.5977.3075.4276.5376.5355,572
04 Mar 202477.8878.2475.2475.8175.8141,074
01 Mar 202478.3178.8077.0077.2177.21141,931
29 Feb 202478.0579.1077.6478.0378.03111,528
28 Feb 202479.2680.1077.6878.0978.0971,408
27 Feb 202479.0979.8878.5479.2679.2640,539
26 Feb 202478.5079.5678.1078.6478.6424,507
23 Feb 202478.2979.2078.1679.3479.3442,482
22 Feb 202477.8278.2875.9877.9077.9077,083
21 Feb 202477.8278.1676.1676.6976.69131,236
20 Feb 202477.1077.8876.4077.1077.1024,863
19 Feb 202475.8177.1875.5277.1677.1662,387
16 Feb 202477.2377.8076.2877.2577.2589,581
15 Feb 202477.3577.6276.1077.1477.1466,449
14 Feb 202475.7776.9274.8876.1876.18175,714
13 Feb 202474.8375.5274.3174.7874.7884,530
12 Feb 202474.6475.2473.8874.8174.8133,722
09 Feb 202473.9875.1273.4274.0574.05100,840
08 Feb 202473.0874.1672.6474.0174.01110,250
07 Feb 202473.3774.9472.5873.5573.55115,376
06 Feb 202473.7474.5072.9673.8473.84574,528
05 Feb 202472.9073.5672.7673.1473.1448,228
02 Feb 202473.3773.7271.7073.0673.0685,516
01 Feb 202472.3472.8871.7872.5172.5196,283
31 Jan 202473.0073.4271.8871.8571.8539,916
30 Jan 202472.3873.2471.8872.4172.41249,677
29 Jan 202473.7074.3272.8273.6873.68422,392
26 Jan 202473.4574.7273.1074.4674.46626,457
25 Jan 202474.9575.6674.0675.0375.03183,587
24 Jan 202474.3775.9673.3275.6175.61580,770
23 Jan 202482.7883.3272.0075.3075.30490,945
22 Jan 202482.2783.8881.6082.1582.15388,461
19 Jan 202482.5083.1081.1281.2981.2961,527
18 Jan 202481.5382.1280.6281.6681.6643,532
17 Jan 202480.3881.7279.6480.5980.59282,211
16 Jan 202481.1882.5280.6281.1481.14226,440
15 Jan 202481.6082.2281.1481.5381.53161,319
12 Jan 202480.9882.1680.0482.0582.0579,843
11 Jan 202481.7481.8480.8081.5781.5795,427
10 Jan 202480.3681.8879.9281.7081.70108,473
09 Jan 202480.3280.9279.6280.4180.41654,492
08 Jan 202478.4480.1678.4079.7579.7595,495
05 Jan 202478.4878.6877.7078.6678.66239,606
04 Jan 202478.9579.7878.1678.7878.78116,270
03 Jan 202480.0479.9877.5678.6878.68133,806
02 Jan 202480.2480.2480.2480.2480.24-
29 Dec 202380.1880.7278.7880.2480.2490,813
28 Dec 202379.5479.6478.9879.5279.5271,574
27 Dec 202379.7580.2479.0679.7379.73262,554
22 Dec 202379.2680.4277.4677.9677.96263,031
21 Dec 202380.3081.0079.7080.1680.16124,180
20 Dec 202380.6581.6279.7880.4780.4757,417
19 Dec 202380.9481.3280.1680.8880.8864,143
18 Dec 202381.6882.8480.3880.5180.515,820,844
15 Dec 202381.9882.5081.1682.1582.15148,757
14 Dec 202382.0183.2680.5282.0182.011,128,694
13 Dec 202381.1281.8879.8281.2381.23188,982
12 Dec 202379.0380.3078.5279.2679.26245,744
11 Dec 202378.0778.9877.6278.2378.23340,128
08 Dec 202376.5778.1876.1077.5577.55137,697
07 Dec 202375.7376.6075.4475.7175.71218,309
06 Dec 202375.9376.4875.0876.1676.16328,081
05 Dec 202375.6575.8875.0275.6175.61375,112
04 Dec 202375.7176.2074.6675.6775.67297,862
01 Dec 202376.6376.9074.6675.4875.48289,641
30 Nov 202375.3876.7075.0676.4376.43382,701
29 Nov 202374.8775.1273.9274.8574.85129,523
28 Nov 202374.2774.9673.8074.4474.44189,977
27 Nov 202374.3574.9274.0074.6874.6894,602
24 Nov 202374.8174.9274.3274.8974.89158,440
23 Nov 202375.6176.7074.4074.3374.33143,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...