LSE - Delayed Quote CHF

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

Compare
53.38
-1.71
(-3.11%)
At close: July 22 at 8:33:06 AM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Feb 18, 202593.6494.9293.3894.2894.2824,735
Feb 17, 202594.3794.5893.9094.1394.1317,690
Feb 14, 202593.6294.7092.7694.0794.0764,807
Feb 13, 202591.1792.6090.9691.8891.88184,522
Feb 12, 202591.2691.7290.9091.3491.34284,233
Feb 11, 202591.2691.7891.1291.4891.48159,526
Feb 10, 202589.9691.1090.0090.6890.6833,412
Feb 7, 202590.9791.1290.0090.5890.5852,016
Feb 6, 202590.8791.0489.7590.1090.1035,369
Feb 5, 202589.0290.2488.9689.5489.5448,015
Feb 4, 202588.0889.4288.0089.0489.0487,929
Feb 3, 202587.1589.0886.4688.1688.16136,645
Jan 31, 202591.5491.8890.4491.6691.66107,451
Jan 30, 202588.9291.3288.1490.1790.17852,300
Jan 29, 202584.5790.3084.5087.9487.94393,144
Jan 28, 202582.4083.8082.3483.1583.1544,907
Jan 27, 202581.2182.7080.1880.5680.5630,812
Jan 24, 202582.8583.6682.2082.8682.8616,257
Jan 23, 202580.9283.0880.7681.2781.2756,980
Jan 22, 202581.5182.1479.9080.7980.7951,053
Jan 21, 202579.5681.5479.3681.3281.32276,541
Jan 20, 202579.8780.2879.2680.0280.0229,191
Jan 17, 202580.0680.3879.4279.8579.85207,457
Jan 16, 202580.8881.3479.5880.2280.22368,557
Jan 15, 202579.2080.9079.0079.8179.81280,519
Jan 14, 202578.9979.9278.9879.1879.18221,930
Jan 13, 202577.8278.1476.8477.5577.5517,263
Jan 10, 202578.2178.8678.0478.5078.5015,033
Jan 9, 202578.7679.2478.4678.7278.7241,623
Jan 8, 202579.0779.8278.3278.9778.9715,916
Jan 7, 202577.9881.2877.9079.9779.9732,181
Jan 6, 202575.6977.9275.4877.3277.3212,003
Jan 3, 202574.0174.9073.8474.4774.4775,719
Dec 30, 202474.7675.1774.6074.8674.8615,867
Dec 27, 202475.1775.5074.8275.1475.147,205
Dec 23, 202473.0074.3072.7674.0374.03504,289
Dec 20, 202471.8173.3671.7272.2472.24118,311
Dec 19, 202472.9273.5072.2272.9772.9746,383
Dec 18, 202475.1375.2874.2474.8474.84240,865
Dec 17, 202473.9075.4273.8275.0675.0656,911
Dec 16, 202475.0376.3271.7074.0674.0641,130
Dec 13, 202475.3076.5475.0475.9675.96281,720
Dec 12, 202474.9775.7074.8875.3175.31127,725
Dec 11, 202474.7275.2474.6474.9874.9821,207
Dec 10, 202474.9775.2274.3874.7774.7728,024
Dec 9, 202474.8975.3474.7275.0375.036,312
Dec 6, 202473.7875.0073.6674.4874.4818,292
Dec 5, 202473.9874.7073.9274.4274.4237,159
Dec 4, 202472.9074.2072.7273.6773.6722,671
Dec 3, 202472.4972.5071.6272.1272.127,750
Dec 2, 202471.0572.5670.9072.0772.0753,337
Nov 29, 202470.8771.5070.7071.1671.16245,410
Nov 28, 202470.4471.8670.5271.4171.4134,799
Nov 27, 202471.5271.5869.9470.5070.5049,520
Nov 26, 202471.9572.7871.7872.3272.32239,296
Nov 25, 202471.7572.3671.2071.5771.57181,489
Nov 22, 202470.5871.2070.1270.8370.8319,529
Nov 21, 202469.8870.4469.1869.7569.7515,848
Nov 20, 202469.6069.8468.3268.4968.4913,311
Nov 19, 202469.6069.9668.2268.5568.5521,287
Nov 18, 202469.3969.7668.6069.1569.157,296
Nov 15, 202469.4570.0869.1569.5769.577,169
Nov 14, 202469.1271.0668.6470.1670.1661,160
Nov 13, 202468.1468.7067.5467.8467.84261,897
Nov 12, 202468.7769.0667.9868.6068.60323,788
Nov 11, 202470.0170.4269.3269.8769.8761,404
Nov 8, 202470.7870.8469.5670.1670.1681,146
Nov 7, 202469.2172.1469.3671.5171.5144,047
Nov 6, 202470.5670.5067.6468.5468.5479,778
Nov 5, 202472.3472.5671.7472.1272.128,896
Nov 4, 202472.4172.9671.6272.4372.4362,707
Nov 1, 202470.9972.6270.7871.9671.9614,323
Oct 31, 202470.6271.6670.1870.5670.5642,935
Oct 30, 202473.4574.0472.0673.6373.6332,693
Oct 29, 202473.0473.7872.7873.6373.63109,516
Oct 28, 202470.4472.5670.1272.3772.37284,702
Oct 25, 202470.1570.5069.7670.1570.1587,773
Oct 24, 202470.1770.7469.3270.2570.2555,939
Oct 23, 202472.2872.8870.7272.1272.12732,653
Oct 22, 202479.0579.9870.9472.9772.9782,696
Oct 21, 202476.2677.2075.8476.3776.3781,564
Oct 18, 202476.0677.5475.9076.5376.5312,257
Oct 17, 202474.4475.3073.9674.2874.2886,924
Oct 16, 202475.0375.3674.0674.5574.5511,673
Oct 15, 202476.5377.2274.8276.6276.62141,813
Oct 14, 202474.0975.5673.7273.8073.80140,388
Oct 11, 202472.8473.3872.2273.1273.1241,729
Oct 10, 202472.9473.2872.7072.8572.8525,003
Oct 9, 202473.2173.3272.5673.1073.10113,128
Oct 8, 202472.7573.6272.6072.9972.9929,546
Oct 7, 202473.2773.7672.4673.0773.07260,359
Oct 4, 202472.7373.5072.7473.0873.08627,598
Oct 3, 202473.3573.5871.9272.7072.7047,663
Oct 2, 202473.2173.8672.7873.5673.5635,692
Oct 1, 202475.7575.9472.2075.7275.72344,549
Sep 30, 202475.0575.7674.8275.3575.35425,832
Sep 27, 202474.8775.0874.3675.0875.081,032,635
Sep 26, 202473.8875.3873.3075.0475.04187,154
Sep 25, 202471.5672.7671.4872.3072.30634,831
Sep 24, 202473.2373.5072.0872.5372.539,825
Sep 23, 2024 1.16 Dividend
Sep 23, 202472.3473.2272.1672.8572.8524,410
Sep 20, 202473.3973.7673.0073.4772.3136,595
Sep 19, 202473.1674.1872.8473.5772.41116,868
Sep 18, 202473.4573.8272.6673.3072.1489,555
Sep 17, 202472.0673.9672.1473.3172.16330,839
Sep 16, 202472.7173.2072.3872.8571.701,305,144
Sep 13, 202472.0472.7872.0072.3971.25355,068
Sep 12, 202472.1872.4871.5071.9170.77168,376
Sep 11, 202472.0472.4070.6671.6670.53112,025
Sep 10, 202471.8172.5671.7272.2571.118,167
Sep 9, 202471.8972.5871.7472.1571.01633,506
Sep 6, 202472.0672.6871.3071.9870.8416,125
Sep 5, 202473.2373.3072.3272.7471.59126,741
Sep 4, 202474.8975.3671.9673.8072.63133,563
Sep 3, 202475.6976.5475.7076.1674.9624,663
Sep 2, 202476.8677.1075.6876.0574.857,062
Aug 30, 202477.0477.2076.5076.9075.6964,459
Aug 29, 202476.0677.5676.0077.5476.3283,162
Aug 28, 202476.6576.9476.0276.4875.2722,986
Aug 27, 202477.2177.4275.9676.5175.3110,165
Aug 23, 202477.9878.1877.2278.1576.9269,753
Aug 22, 202478.6478.8678.2678.5577.3115,946
Aug 21, 202478.5079.1278.4078.7177.4732,233
Aug 20, 202478.8979.2278.5678.7877.5461,000
Aug 19, 202478.0578.6477.8878.4277.1820,127
Aug 16, 202477.9878.4077.7478.2076.9725,551
Aug 15, 202476.3277.9275.9676.9675.74152,748
Aug 14, 202476.3876.8674.8676.3075.109,061
Aug 13, 202475.4076.1674.5075.4574.2612,722
Aug 12, 202474.7075.4474.5874.9073.7210,297
Aug 9, 202474.4874.7873.8474.2373.0656,307
Aug 8, 202472.5173.6271.8472.0470.9023,468
Aug 7, 202472.6174.1872.1673.2172.05294,660
Aug 6, 202472.8473.1270.8871.6670.53294,343
Aug 5, 202470.0972.6270.0471.0169.8854,570
Aug 2, 202476.0076.0672.8673.1271.9745,478
Jul 31, 202479.2480.9278.7879.4478.1952,463
Jul 30, 202478.2779.1678.2278.6877.4429,383
Jul 29, 202478.4078.8878.1478.4877.2423,237
Jul 26, 202478.1979.2477.7278.5077.26658,446
Jul 25, 202478.6478.9076.6077.5876.36182,255
Jul 24, 202479.6781.3279.1080.4879.2154,501
Jul 23, 202483.8984.3078.4679.4478.19177,931
Jul 22, 202478.7280.7678.6680.3879.11188,287
Jul 19, 202479.6980.4678.2878.8677.6134,772
Jul 18, 202479.9180.4878.8279.4778.224,567
Jul 17, 202481.6282.8679.6879.9678.7017,554
Jul 16, 202482.4682.9881.1281.9480.65103,265
Jul 15, 202482.9183.5081.8883.0181.7025,792
Jul 12, 202481.9683.0681.2482.2280.9234,216
Jul 11, 202481.1682.4080.7082.0080.7143,680
Jul 10, 202484.8285.4281.5883.1881.8617,036
Jul 9, 202485.0685.5084.0284.7783.4340,691
Jul 8, 202483.8386.6283.4884.2982.96197,090
Jul 5, 202485.4986.6284.0084.8083.4622,187
Jul 4, 202485.8086.4085.0885.6484.2814,708
Jul 3, 202485.6486.1884.4885.5884.2383,842
Jul 2, 202486.8587.6684.8285.4084.0511,352
Jul 1, 202487.8988.4086.1087.2685.8812,962
Jun 28, 202487.3687.9886.0487.4486.0635,234
Jun 27, 202486.6487.1085.6486.5485.1716,347
Jun 26, 202487.8588.4485.4686.9685.5818,172
Jun 25, 202486.6287.7086.0886.6085.2427,084
Jun 24, 202485.8287.6085.5086.9285.55663,806
Jun 21, 202486.4887.6085.7286.3084.9424,108
Jun 20, 202487.5288.1286.6487.3185.9327,709
Jun 19, 202487.7788.0686.7487.7686.371,740
Jun 18, 202488.3888.4487.7488.1786.7881,649
Jun 17, 202488.2488.4887.4087.8786.4823,622
Jun 14, 202490.7690.8288.0888.6887.2825,764
Jun 13, 202491.2092.0090.9091.3189.87222,027
Jun 12, 202490.0991.0288.7690.4389.0053,129
Jun 11, 202491.1391.6689.3090.1388.71111,430
Jun 10, 202490.8191.5290.1690.5589.1223,316
Jun 7, 202490.7891.5490.0890.9489.5017,925
Jun 6, 202489.6893.5088.3892.5491.0738,384
Jun 5, 202487.3089.0086.6287.6986.3043,193
Jun 4, 202486.3787.5286.1286.9785.59122,682
Jun 3, 202490.6290.5487.3488.8587.4553,007
May 31, 202488.4589.8087.4288.4687.0733,210
May 30, 202486.6489.2885.8088.9387.5386,574
May 29, 202486.8787.3085.6686.1184.7546,532
May 28, 202486.6688.3086.3286.9285.5521,708
May 24, 202487.0788.3286.5887.0985.7111,996
May 23, 202486.7288.0684.0087.7486.36252,274
May 22, 202483.9386.3283.3285.7684.41318,467
May 21, 202482.2784.6281.6483.9682.6349,753
May 17, 202481.6483.5881.6082.5681.25375,910
May 16, 202480.0681.8479.5281.0679.7837,624
May 15, 202480.9081.4080.2480.6079.333,295
May 14, 202478.3781.0078.3080.0978.8312,249
May 13, 202476.9677.9676.5277.3276.105,573
May 10, 202476.9077.7076.5077.1475.9225,348
May 8, 202477.1477.7476.6476.6875.4734,398
May 7, 202476.0076.6675.5476.6675.452,956
May 3, 202474.8175.4673.4673.7072.54264,006
May 2, 202471.8974.7071.4873.7072.5467,093
May 1, 202472.0672.0672.0672.0670.92383
Apr 30, 202477.4780.3268.8671.6970.56178,219
Apr 29, 202472.6173.0671.4472.4471.3061,321
Apr 26, 202472.2273.1071.6472.0770.93390,016
Apr 25, 202472.5372.6871.2471.6770.54462,692
Apr 24, 202472.1273.8671.0273.0371.88196,242
Apr 23, 202471.3071.6470.3671.6470.51135,090
Apr 22, 202471.1172.0470.9170.9969.87686,280
Apr 19, 202470.6672.1270.1271.0169.8913,442
Apr 18, 202472.2672.9271.3071.8370.70265,989
Apr 17, 202472.4573.3671.6872.8971.7441,113
Apr 16, 202472.4775.0871.8272.3671.22234,838
Apr 15, 202476.5580.1073.1276.5975.38214,092
Apr 12, 202480.2481.4278.6680.2779.0168,255
Apr 11, 202478.5679.2478.2078.8377.59153,588
Apr 10, 202479.8580.4278.5878.7177.4719,341
Apr 9, 202479.5080.2879.0079.3378.0746,769
Apr 8, 202478.9580.1078.4679.3078.0537,377
Apr 5, 202478.7681.1478.2278.8877.6370,319
Apr 4, 202482.0182.0680.6381.1879.9063,964
Apr 3, 202480.4781.7479.6881.1779.8943,130
Apr 2, 202480.7581.9480.1080.4579.1821,896
Mar 28, 202479.8580.8679.2280.7779.50146,344
Mar 27, 202482.1182.7079.7479.8878.62103,500
Mar 26, 202481.8482.7481.1682.1980.8932,806
Mar 25, 202481.1682.5280.7282.0780.77495,673
Mar 22, 202480.3681.4280.4080.8579.571,284,091
Mar 21, 202480.4581.0879.0680.2478.9724,736
Mar 20, 202480.3480.4878.5879.3778.12197,624
Mar 19, 202478.1379.9677.8679.1977.94567,100
Mar 18, 202481.1684.7676.0078.4677.22931,551
Mar 15, 202482.9984.4082.2483.6982.37180,377
Mar 14, 202483.0983.8881.5483.4582.13339,958
Mar 13, 202481.4582.5680.6082.0080.71552,204
Mar 12, 202480.3481.1678.8481.0879.8093,222
Mar 11, 202479.0180.0477.5879.3878.13409,495
Mar 8, 202478.6680.0077.9679.5878.3240,902
Mar 7, 202477.9478.7077.3078.3577.1235,934
Mar 6, 202475.1378.2474.7277.0175.7956,811
Mar 5, 202476.5977.3075.4275.4274.2355,572
Mar 4, 202477.8878.2475.2476.6475.4341,075
Mar 1, 202478.3178.8077.0077.6276.39141,932
Feb 29, 202478.0579.1077.6477.9876.75111,528
Feb 28, 202479.2680.1077.6879.2077.9571,408
Feb 27, 202479.0979.8878.5479.6378.3740,540
Feb 26, 202478.5079.5678.1079.1977.9424,507
Feb 23, 202478.2979.2078.1678.8277.5742,482
Feb 22, 202477.8278.2875.9877.6776.4477,083
Feb 21, 202477.8278.1676.1676.4275.21131,236
Feb 20, 202477.1077.8876.4077.6976.4624,863
Feb 19, 202475.8177.1875.5276.5675.3662,387