UK markets closed

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

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
55.09+0.54 (+0.98%)
At close: 06:19PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024------
08 May 202477.1477.7476.6476.6876.6834,398
07 May 202476.0076.6675.5476.6676.662,956
03 May 202474.8175.4673.4673.7073.70264,006
02 May 202471.8974.7071.4873.7073.7067,093
01 May 202472.0672.0672.0672.0672.06383
30 Apr 202477.4780.3268.8671.6971.69178,219
29 Apr 202472.6173.0671.4472.4472.4461,321
26 Apr 202472.2273.1071.6472.0772.07390,016
25 Apr 202472.5372.6871.2471.6771.67462,692
24 Apr 202472.1273.8671.0273.0373.03196,242
23 Apr 202471.3071.6470.3671.6471.64135,090
22 Apr 202471.1172.0470.9170.9970.99686,280
19 Apr 202470.6672.1270.1271.0171.0113,442
18 Apr 202472.2672.9271.3071.8371.83265,989
17 Apr 202472.4573.3671.6872.8972.8941,113
16 Apr 202472.4775.0871.8272.3672.36234,838
15 Apr 202476.5580.1073.1276.5976.59214,092
12 Apr 202480.2481.4278.6680.2780.2768,255
11 Apr 202478.5679.2478.2078.8378.83153,588
10 Apr 202479.8580.4278.5878.7178.7119,341
09 Apr 202479.5080.2879.0079.3379.3346,769
08 Apr 202478.9580.1078.4679.3079.3037,377
05 Apr 202478.7681.1478.2278.8878.8870,319
04 Apr 202482.0182.0680.6381.1881.1863,964
03 Apr 202480.4781.7479.6881.1781.1743,130
02 Apr 202480.7581.9480.1080.4580.4521,896
28 Mar 202479.8580.8679.2280.7780.77146,344
27 Mar 202482.1182.7079.7479.8879.88103,500
26 Mar 202481.8482.7481.1682.1982.1932,806
25 Mar 202481.1682.5280.7282.0782.07495,673
22 Mar 202480.3681.4280.4080.8580.851,284,091
21 Mar 202480.4581.0879.0680.2480.2424,736
20 Mar 202480.3480.4878.5879.3779.37197,624
19 Mar 202478.1379.9677.8679.1979.19567,100
18 Mar 202481.1684.7676.0078.4678.46931,551
15 Mar 202482.9984.4082.2483.6983.69180,377
14 Mar 202483.0983.8881.5483.4583.45339,958
13 Mar 202481.4582.5680.6082.0082.00552,204
12 Mar 202480.3481.1678.8481.0881.0893,222
11 Mar 202479.0180.0477.5879.3879.38409,495
08 Mar 202478.6680.0077.9679.5879.5840,902
07 Mar 202477.9478.7077.3078.3578.3535,934
06 Mar 202475.1378.2474.7277.0177.0156,811
05 Mar 202476.5977.3075.4275.4275.4255,572
04 Mar 202477.8878.2475.2476.6476.6441,075
01 Mar 202478.3178.8077.0077.6277.62141,932
29 Feb 202478.0579.1077.6477.9877.98111,528
28 Feb 202479.2680.1077.6879.2079.2071,408
27 Feb 202479.0979.8878.5479.6379.6340,540
26 Feb 202478.5079.5678.1079.1979.1924,507
23 Feb 202478.2979.2078.1678.8278.8242,482
22 Feb 202477.8278.2875.9877.6777.6777,083
21 Feb 202477.8278.1676.1676.4276.42131,236
20 Feb 202477.1077.8876.4077.6977.6924,863
19 Feb 202475.8177.1875.5276.5676.5662,387
16 Feb 202477.2377.8076.2877.0077.0089,581
15 Feb 202477.3577.6276.1077.3377.3366,449
14 Feb 202475.7776.9274.8876.7276.72175,714
13 Feb 202474.8375.5274.3175.0675.0684,531
12 Feb 202474.6475.2473.8874.6074.6033,722
09 Feb 202473.9875.1273.4274.7874.78100,840
08 Feb 202473.0874.1672.6473.8873.88110,251
07 Feb 202473.3774.9472.5873.1273.12106,938
06 Feb 202473.7474.5072.9674.4974.49574,528
05 Feb 202472.9073.5672.7673.4073.4048,228
02 Feb 202473.3773.7271.7072.9272.9250,386
01 Feb 202472.3472.8871.7872.1272.1274,719
31 Jan 202473.0073.4271.8872.6372.6339,917
30 Jan 202472.3873.2471.8872.7172.71249,677
29 Jan 202473.7074.3272.8272.9272.92422,393
26 Jan 202473.4574.7273.1074.0374.03626,457
25 Jan 202474.9575.6674.0674.2874.28183,587
24 Jan 202474.3775.9673.3275.2075.20580,770
23 Jan 202482.7883.3272.0077.0177.01490,945
22 Jan 202482.2783.8881.6081.9281.92388,462
19 Jan 202482.5083.1081.1282.6282.6261,527
18 Jan 202481.5382.1280.6281.6081.6043,533
17 Jan 202480.3881.7279.6481.0881.08282,212
16 Jan 202481.1882.5280.6281.3681.36226,440
15 Jan 202481.6482.2281.1481.5681.56161,320
12 Jan 202480.9882.1680.0481.7881.7879,844
11 Jan 202481.7481.8480.8081.1481.1495,427
10 Jan 202480.3681.8879.9281.4081.40108,474
09 Jan 202480.3280.9279.6280.4280.42654,492
08 Jan 202478.4480.1678.4079.1779.1795,496
05 Jan 202478.4878.6877.7078.5978.59239,606
04 Jan 202478.9579.7878.1679.2879.28116,270
03 Jan 202480.0479.9877.5677.9177.91133,806
02 Jan 2024------
29 Dec 202380.1880.7278.7879.8479.8490,813
28 Dec 202379.5479.6478.9879.1079.1071,575
27 Dec 202379.7580.2479.0679.4479.44259,579
22 Dec 202379.2680.4277.4678.4878.48263,031
21 Dec 202380.3081.0079.7079.9679.96124,180
20 Dec 202380.6581.6279.7880.5380.5357,417
19 Dec 202380.9481.3280.1681.0981.0964,144
18 Dec 202381.6882.8480.3881.4581.455,820,844
15 Dec 202381.9882.5081.1681.6681.66148,757
14 Dec 202382.0183.2680.5281.9081.901,128,694
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...