Logitech International S.A. (LOGN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 72.42 | 73.10 | 71.80 | 72.66 | 72.66 | 536,066 |
| Apr 25, 2024 | 72.64 | 72.70 | 71.20 | 72.18 | 72.18 | 495,291 |
| Apr 24, 2024 | 72.00 | 73.94 | 72.00 | 72.24 | 72.24 | 655,879 |
| Apr 23, 2024 | 71.24 | 71.64 | 70.28 | 71.64 | 71.64 | 712,737 |
| Apr 22, 2024 | 71.00 | 72.16 | 70.88 | 70.98 | 70.98 | 587,518 |
| Apr 19, 2024 | 70.62 | 71.32 | 70.14 | 70.98 | 70.98 | 556,302 |
| Apr 18, 2024 | 72.20 | 72.28 | 71.06 | 71.84 | 71.84 | 691,476 |
| Apr 17, 2024 | 72.02 | 73.44 | 72.02 | 72.32 | 72.32 | 576,897 |
| Apr 16, 2024 | 72.50 | 73.74 | 71.78 | 73.14 | 73.14 | 1,417,672 |
| Apr 15, 2024 | 76.64 | 77.96 | 73.64 | 74.64 | 74.64 | 1,311,062 |
| Apr 12, 2024 | 80.22 | 81.46 | 79.58 | 79.72 | 79.72 | 637,291 |
| Apr 11, 2024 | 78.50 | 79.28 | 78.06 | 79.22 | 79.22 | 414,497 |
| Apr 10, 2024 | 79.84 | 80.10 | 78.54 | 79.04 | 79.04 | 333,282 |
| Apr 09, 2024 | 79.54 | 80.32 | 79.14 | 79.30 | 79.30 | 342,554 |
| Apr 08, 2024 | 79.02 | 80.08 | 78.52 | 79.80 | 79.80 | 384,474 |
| Apr 05, 2024 | 78.74 | 79.40 | 78.16 | 79.18 | 79.18 | 667,782 |
| Apr 04, 2024 | 81.92 | 82.28 | 80.64 | 80.64 | 80.64 | 491,414 |
| Apr 03, 2024 | 80.48 | 81.74 | 79.60 | 81.54 | 81.54 | 494,215 |
| Apr 02, 2024 | 80.70 | 82.00 | 80.08 | 80.54 | 80.54 | 359,219 |
| Mar 28, 2024 | 79.74 | 80.90 | 79.40 | 80.76 | 80.76 | 521,745 |
| Mar 27, 2024 | 82.06 | 82.26 | 79.74 | 79.74 | 79.74 | 546,272 |
| Mar 26, 2024 | 81.74 | 82.78 | 81.74 | 82.20 | 82.20 | 436,968 |
| Mar 25, 2024 | 81.12 | 82.56 | 81.12 | 81.90 | 81.90 | 441,816 |
| Mar 22, 2024 | 80.40 | 81.42 | 80.34 | 81.42 | 81.42 | 420,895 |
| Mar 21, 2024 | 80.50 | 80.96 | 79.66 | 80.24 | 80.24 | 546,805 |
| Mar 20, 2024 | 80.20 | 80.60 | 78.56 | 79.54 | 79.54 | 646,309 |
| Mar 19, 2024 | 78.20 | 80.08 | 78.20 | 79.76 | 79.76 | 1,240,743 |
| Mar 18, 2024 | 81.20 | 81.30 | 76.06 | 78.50 | 78.50 | 2,045,180 |
| Mar 15, 2024 | 82.88 | 84.40 | 82.84 | 84.24 | 84.24 | 1,386,422 |
| Mar 14, 2024 | 83.02 | 83.98 | 82.78 | 83.42 | 83.42 | 654,204 |
| Mar 13, 2024 | 81.42 | 82.66 | 81.42 | 82.02 | 82.02 | 480,384 |
| Mar 12, 2024 | 80.28 | 81.18 | 79.62 | 81.08 | 81.08 | 504,250 |
| Mar 11, 2024 | 78.64 | 79.68 | 77.46 | 79.30 | 79.30 | 571,882 |
| Mar 08, 2024 | 78.96 | 80.06 | 78.16 | 79.58 | 79.58 | 712,904 |
| Mar 07, 2024 | 77.80 | 78.70 | 77.76 | 78.42 | 78.42 | 727,362 |
| Mar 06, 2024 | 75.10 | 78.26 | 74.82 | 78.24 | 78.24 | 748,269 |
| Mar 05, 2024 | 76.42 | 77.34 | 75.40 | 75.42 | 75.42 | 619,752 |
| Mar 04, 2024 | 77.94 | 78.20 | 75.16 | 76.64 | 76.64 | 599,634 |
| Mar 01, 2024 | 78.28 | 78.42 | 76.96 | 77.86 | 77.86 | 542,123 |
| Feb 29, 2024 | 78.12 | 78.50 | 77.70 | 77.98 | 77.98 | 792,103 |
| Feb 28, 2024 | 79.32 | 79.68 | 77.68 | 78.64 | 78.64 | 554,997 |
| Feb 27, 2024 | 79.00 | 79.90 | 78.82 | 79.64 | 79.64 | 351,475 |
| Feb 26, 2024 | 78.56 | 79.58 | 78.40 | 79.20 | 79.20 | 358,191 |
| Feb 23, 2024 | 78.12 | 79.34 | 78.06 | 78.80 | 78.80 | 403,637 |
| Feb 22, 2024 | 77.66 | 78.30 | 76.76 | 78.12 | 78.12 | 590,849 |
| Feb 21, 2024 | 77.68 | 78.12 | 76.14 | 76.42 | 76.42 | 538,102 |
| Feb 20, 2024 | 77.08 | 77.90 | 76.30 | 76.92 | 76.92 | 449,650 |
| Feb 19, 2024 | 75.88 | 77.18 | 75.50 | 77.12 | 77.12 | 326,947 |
| Feb 16, 2024 | 77.04 | 77.48 | 76.28 | 76.56 | 76.56 | 534,010 |
| Feb 15, 2024 | 77.16 | 77.56 | 76.60 | 77.34 | 77.34 | 505,292 |
| Feb 14, 2024 | 75.70 | 77.02 | 75.68 | 76.54 | 76.54 | 523,678 |
| Feb 13, 2024 | 74.88 | 75.52 | 74.18 | 75.32 | 75.32 | 586,376 |
| Feb 12, 2024 | 74.64 | 75.20 | 74.26 | 74.86 | 74.86 | 398,884 |
| Feb 09, 2024 | 73.86 | 75.10 | 73.80 | 74.78 | 74.78 | 429,861 |
| Feb 08, 2024 | 73.04 | 74.16 | 72.84 | 74.00 | 74.00 | 530,665 |
| Feb 07, 2024 | 73.42 | 73.66 | 72.60 | 73.12 | 73.12 | 625,689 |
| Feb 06, 2024 | 73.76 | 74.50 | 73.58 | 74.50 | 74.50 | 495,179 |
| Feb 05, 2024 | 72.84 | 73.56 | 72.72 | 73.40 | 73.40 | 477,329 |
| Feb 02, 2024 | 73.40 | 73.52 | 72.56 | 72.92 | 72.92 | 647,198 |
| Feb 01, 2024 | 72.32 | 72.74 | 71.74 | 72.12 | 72.12 | 544,811 |
| Jan 31, 2024 | 73.00 | 73.04 | 71.88 | 72.46 | 72.46 | 682,836 |
| Jan 30, 2024 | 72.42 | 73.20 | 72.24 | 72.76 | 72.76 | 759,175 |
| Jan 29, 2024 | 73.64 | 73.82 | 72.82 | 72.82 | 72.82 | 821,878 |
| Jan 26, 2024 | 73.48 | 74.58 | 73.40 | 73.88 | 73.88 | 771,632 |
| Jan 25, 2024 | 74.96 | 75.80 | 74.06 | 74.28 | 74.28 | 807,512 |
| Jan 24, 2024 | 74.18 | 75.70 | 73.24 | 75.20 | 75.20 | 1,185,984 |
| Jan 23, 2024 | 82.34 | 82.90 | 73.00 | 75.64 | 75.64 | 2,840,700 |
| Jan 22, 2024 | 82.26 | 83.90 | 81.56 | 82.82 | 82.82 | 898,649 |
| Jan 19, 2024 | 82.46 | 82.82 | 81.26 | 82.08 | 82.08 | 753,318 |
| Jan 18, 2024 | 81.50 | 82.22 | 81.12 | 81.60 | 81.60 | 536,290 |
| Jan 17, 2024 | 80.44 | 81.10 | 79.62 | 81.10 | 81.10 | 736,078 |
| Jan 16, 2024 | 81.06 | 81.76 | 80.76 | 81.24 | 81.24 | 527,344 |
| Jan 15, 2024 | 81.72 | 82.00 | 81.50 | 81.56 | 81.56 | 321,193 |
| Jan 12, 2024 | 80.72 | 82.16 | 80.54 | 81.74 | 81.74 | 496,095 |
| Jan 11, 2024 | 81.70 | 81.88 | 80.86 | 80.96 | 80.96 | 366,074 |
| Jan 10, 2024 | 80.46 | 81.94 | 80.40 | 81.28 | 81.28 | 536,069 |
| Jan 09, 2024 | 80.46 | 80.74 | 80.04 | 80.42 | 80.42 | 636,121 |
| Jan 08, 2024 | 78.36 | 80.16 | 78.32 | 80.12 | 80.12 | 410,031 |
| Jan 05, 2024 | 78.50 | 78.74 | 77.72 | 78.60 | 78.60 | 533,477 |
| Jan 04, 2024 | 78.72 | 79.78 | 78.62 | 79.28 | 79.28 | 560,945 |
| Jan 03, 2024 | 79.98 | 80.02 | 77.56 | 79.14 | 79.14 | 1,010,757 |
| Dec 29, 2023 | 80.22 | 80.26 | 79.54 | 79.76 | 79.76 | 458,329 |
| Dec 28, 2023 | 79.50 | 79.60 | 78.96 | 79.24 | 79.24 | 323,433 |
| Dec 27, 2023 | 79.64 | 80.26 | 79.24 | 79.44 | 79.44 | 501,753 |
| Dec 22, 2023 | 79.32 | 79.52 | 77.38 | 79.52 | 79.52 | 605,263 |
| Dec 21, 2023 | 80.14 | 80.70 | 79.86 | 79.96 | 79.96 | 514,621 |
| Dec 20, 2023 | 80.64 | 80.80 | 79.72 | 80.52 | 80.52 | 581,373 |
| Dec 19, 2023 | 80.84 | 81.30 | 80.42 | 81.14 | 81.14 | 580,619 |
| Dec 18, 2023 | 81.62 | 82.22 | 80.36 | 80.64 | 80.64 | 753,342 |
| Dec 15, 2023 | 82.00 | 82.52 | 81.12 | 82.36 | 82.36 | 1,149,158 |
| Dec 14, 2023 | 82.00 | 83.26 | 81.30 | 81.90 | 81.90 | 1,003,351 |
| Dec 13, 2023 | 80.86 | 81.98 | 80.68 | 81.00 | 81.00 | 786,049 |
| Dec 12, 2023 | 79.00 | 80.30 | 78.92 | 80.30 | 80.30 | 901,942 |
| Dec 11, 2023 | 78.04 | 78.98 | 78.02 | 78.98 | 78.98 | 1,070,008 |
| Dec 08, 2023 | 76.56 | 78.18 | 76.38 | 78.18 | 78.18 | 755,813 |
| Dec 07, 2023 | 75.80 | 76.58 | 75.48 | 76.56 | 76.56 | 738,138 |
| Dec 06, 2023 | 75.90 | 76.52 | 75.82 | 75.98 | 75.98 | 534,506 |
| Dec 05, 2023 | 75.58 | 75.88 | 74.94 | 75.54 | 75.54 | 637,542 |
| Dec 04, 2023 | 75.54 | 76.20 | 74.88 | 75.20 | 75.20 | 569,823 |
| Dec 01, 2023 | 76.36 | 76.84 | 74.66 | 75.50 | 75.50 | 746,670 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.