UK markets open in 6 hours

Logitech International S.A. (LOGN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
72.06-0.72 (-0.99%)
At close: 05:31PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202477.8680.3068.5072.0672.063,073,840
29 Apr 202472.6473.1271.4672.7872.78822,218
26 Apr 202472.4273.1071.8072.6672.66536,066
25 Apr 202472.6472.7071.2072.1872.18495,291
24 Apr 202472.0073.9472.0072.2472.24655,879
23 Apr 202471.2471.6470.2871.6471.64712,737
22 Apr 202471.0072.1670.8870.9870.98587,518
19 Apr 202470.6271.3270.1470.9870.98556,302
18 Apr 202472.2072.2871.0671.8471.84691,476
17 Apr 202472.0273.4472.0272.3272.32576,897
16 Apr 202472.5073.7471.7873.1473.141,417,672
15 Apr 202476.6477.9673.6474.6474.641,311,062
12 Apr 202480.2281.4679.5879.7279.72637,291
11 Apr 202478.5079.2878.0679.2279.22414,497
10 Apr 202479.8480.1078.5479.0479.04333,282
09 Apr 202479.5480.3279.1479.3079.30342,554
08 Apr 202479.0280.0878.5279.8079.80384,474
05 Apr 202478.7479.4078.1679.1879.18667,782
04 Apr 202481.9282.2880.6480.6480.64491,414
03 Apr 202480.4881.7479.6081.5481.54494,215
02 Apr 202480.7082.0080.0880.5480.54359,219
28 Mar 202479.7480.9079.4080.7680.76521,745
27 Mar 202482.0682.2679.7479.7479.74546,272
26 Mar 202481.7482.7881.7482.2082.20436,968
25 Mar 202481.1282.5681.1281.9081.90441,816
22 Mar 202480.4081.4280.3481.4281.42420,895
21 Mar 202480.5080.9679.6680.2480.24546,805
20 Mar 202480.2080.6078.5679.5479.54646,309
19 Mar 202478.2080.0878.2079.7679.761,240,743
18 Mar 202481.2081.3076.0678.5078.502,045,180
15 Mar 202482.8884.4082.8484.2484.241,386,422
14 Mar 202483.0283.9882.7883.4283.42654,204
13 Mar 202481.4282.6681.4282.0282.02480,384
12 Mar 202480.2881.1879.6281.0881.08504,250
11 Mar 202478.6479.6877.4679.3079.30571,882
08 Mar 202478.9680.0678.1679.5879.58712,904
07 Mar 202477.8078.7077.7678.4278.42727,362
06 Mar 202475.1078.2674.8278.2478.24748,269
05 Mar 202476.4277.3475.4075.4275.42619,752
04 Mar 202477.9478.2075.1676.6476.64599,634
01 Mar 202478.2878.4276.9677.8677.86542,123
29 Feb 202478.1278.5077.7077.9877.98792,103
28 Feb 202479.3279.6877.6878.6478.64554,997
27 Feb 202479.0079.9078.8279.6479.64351,475
26 Feb 202478.5679.5878.4079.2079.20358,191
23 Feb 202478.1279.3478.0678.8078.80403,637
22 Feb 202477.6678.3076.7678.1278.12590,849
21 Feb 202477.6878.1276.1476.4276.42538,102
20 Feb 202477.0877.9076.3076.9276.92449,650
19 Feb 202475.8877.1875.5077.1277.12326,947
16 Feb 202477.0477.4876.2876.5676.56534,010
15 Feb 202477.1677.5676.6077.3477.34505,292
14 Feb 202475.7077.0275.6876.5476.54523,678
13 Feb 202474.8875.5274.1875.3275.32586,376
12 Feb 202474.6475.2074.2674.8674.86398,884
09 Feb 202473.8675.1073.8074.7874.78429,861
08 Feb 202473.0474.1672.8474.0074.00530,665
07 Feb 202473.4273.6672.6073.1273.12625,689
06 Feb 202473.7674.5073.5874.5074.50495,179
05 Feb 202472.8473.5672.7273.4073.40477,329
02 Feb 202473.4073.5272.5672.9272.92647,198
01 Feb 202472.3272.7471.7472.1272.12544,811
31 Jan 202473.0073.0471.8872.4672.46682,836
30 Jan 202472.4273.2072.2472.7672.76759,175
29 Jan 202473.6473.8272.8272.8272.82821,878
26 Jan 202473.4874.5873.4073.8873.88771,632
25 Jan 202474.9675.8074.0674.2874.28807,512
24 Jan 202474.1875.7073.2475.2075.201,185,984
23 Jan 202482.3482.9073.0075.6475.642,840,700
22 Jan 202482.2683.9081.5682.8282.82898,649
19 Jan 202482.4682.8281.2682.0882.08753,318
18 Jan 202481.5082.2281.1281.6081.60536,290
17 Jan 202480.4481.1079.6281.1081.10736,078
16 Jan 202481.0681.7680.7681.2481.24527,344
15 Jan 202481.7282.0081.5081.5681.56321,193
12 Jan 202480.7282.1680.5481.7481.74496,095
11 Jan 202481.7081.8880.8680.9680.96366,074
10 Jan 202480.4681.9480.4081.2881.28536,069
09 Jan 202480.4680.7480.0480.4280.42636,121
08 Jan 202478.3680.1678.3280.1280.12410,031
05 Jan 202478.5078.7477.7278.6078.60533,477
04 Jan 202478.7279.7878.6279.2879.28560,945
03 Jan 202479.9880.0277.5679.1479.141,010,757
29 Dec 202380.2280.2679.5479.7679.76458,329
28 Dec 202379.5079.6078.9679.2479.24323,433
27 Dec 202379.6480.2679.2479.4479.44501,753
22 Dec 202379.3279.5277.3879.5279.52605,263
21 Dec 202380.1480.7079.8679.9679.96514,621
20 Dec 202380.6480.8079.7280.5280.52581,373
19 Dec 202380.8481.3080.4281.1481.14580,619
18 Dec 202381.6282.2280.3680.6480.64753,342
15 Dec 202382.0082.5281.1282.3682.361,149,158
14 Dec 202382.0083.2681.3081.9081.901,003,351
13 Dec 202380.8681.9880.6881.0081.00786,049
12 Dec 202379.0080.3078.9280.3080.30901,942
11 Dec 202378.0478.9878.0278.9878.981,070,008
08 Dec 202376.5678.1876.3878.1878.18755,813
07 Dec 202375.8076.5875.4876.5676.56738,138
06 Dec 202375.9076.5275.8275.9875.98534,506
05 Dec 202375.5875.8874.9475.5475.54637,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...