Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Logitech International S.A. (LOGN.SW)

64.26
+2.22
+(3.58%)
At close: May 2 at 5:30:15 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 2, 202563.9064.9663.4664.2664.261,056,588
Apr 30, 202565.7266.0461.0062.0462.041,540,788
Apr 29, 202565.0065.0663.8664.4464.44697,771
Apr 28, 202564.0064.9663.8064.0864.08833,301
Apr 25, 202564.6265.0663.5063.7663.76733,371
Apr 24, 202561.7463.3461.1063.1663.16708,721
Apr 23, 202561.0662.8260.7461.8861.881,027,400
Apr 22, 202558.0058.8256.8258.6058.60530,527
Apr 17, 202558.6258.9057.6458.5658.56665,419
Apr 16, 202558.8858.9657.3858.1658.161,179,939
Apr 15, 202559.9060.8059.3259.6659.661,045,098
Apr 14, 202560.4862.8259.7060.7060.701,465,854
Apr 11, 202558.0058.2856.2056.9456.94945,358
Apr 10, 202565.0065.1058.1058.1058.101,357,423
Apr 9, 202556.0057.2054.5855.9455.941,422,533
Apr 8, 202559.1660.4057.1859.1659.161,412,203
Apr 7, 202556.0062.2455.0057.7457.741,745,589
Apr 4, 202561.6862.7057.4859.9659.962,286,115
Apr 3, 202567.0069.4662.1063.0063.002,628,921
Apr 2, 202575.2075.4874.3875.4875.48502,863
Apr 1, 202575.0876.0474.6075.3875.38550,013
Mar 31, 202575.3275.9073.2073.9273.921,081,791
Mar 28, 202577.8078.7477.2477.3477.34561,298
Mar 27, 202579.6679.9077.9078.6478.64617,110
Mar 26, 202582.1682.1680.6480.7080.70323,883
Mar 25, 202580.8881.9680.4081.5881.58518,698
Mar 24, 202580.2880.9679.8280.8880.88420,747
Mar 21, 202579.5280.2678.7079.6879.68835,221
Mar 20, 202580.4681.0079.3880.4880.48517,537
Mar 19, 202579.2080.6278.9480.5280.52588,313
Mar 18, 202579.3680.3479.3679.8079.80609,190
Mar 17, 202579.3279.4078.5879.1079.10445,002
Mar 14, 202579.1080.2078.9279.3479.34512,109
Mar 13, 202579.0681.3478.9079.3479.34591,611
Mar 12, 202581.0282.4279.4879.7279.72619,398
Mar 11, 202583.6883.7081.3481.5081.50553,113
Mar 10, 202585.6485.6482.2883.1483.14666,021
Mar 7, 202584.2086.4683.3085.3685.36813,905
Mar 6, 202588.1088.1085.7886.2086.20676,322
Mar 5, 202586.5086.8485.5086.4486.44562,482
Mar 4, 202587.6887.8484.0284.2484.24849,600
Mar 3, 202589.8890.9088.8889.4689.46569,510
Feb 28, 202588.2889.2684.4488.4088.401,254,047
Feb 27, 202593.7494.1692.1292.7692.76447,074
Feb 26, 202593.2694.2492.9494.2294.22409,833
Feb 25, 202592.2693.8292.0892.9692.96426,535
Feb 24, 202593.6294.3092.6293.2893.28338,283
Feb 21, 202593.6494.1893.0893.5693.56725,771
Feb 20, 202593.8294.1492.7492.9492.94510,654
Feb 19, 202594.5094.8093.4493.8293.82560,009
Feb 18, 202593.7694.9093.4294.1494.14344,339
Feb 17, 202594.3894.7093.8894.1894.18253,227
Feb 14, 202593.5094.8292.7494.3694.36691,509
Feb 13, 202591.2092.7490.9492.4892.48517,119
Feb 12, 202591.2891.7290.8091.2891.28460,348
Feb 11, 202591.2691.8290.9691.3091.30553,458
Feb 10, 202590.0091.1089.9491.0291.02438,292
Feb 7, 202591.0091.1289.9890.2090.20625,064
Feb 6, 202590.8091.3689.7290.1290.12418,403
Feb 5, 202589.0490.2488.9490.2490.24579,470
Feb 4, 202588.1889.4287.9289.4289.42583,173
Feb 3, 202587.0889.0886.3488.6288.621,269,967
Jan 31, 202591.5091.9090.4291.4891.48885,600
Jan 30, 202588.7691.3288.0890.2690.261,432,031
Jan 29, 202584.5090.4684.5088.9488.942,157,789
Jan 28, 202582.5083.7882.3082.6882.68521,475
Jan 27, 202581.2282.7880.1882.3682.36617,045
Jan 24, 202583.0083.7682.1482.5282.52658,185
Jan 23, 202581.0083.2480.6882.2482.24980,761
Jan 22, 202581.5082.2079.9079.9079.90999,616
Jan 21, 202579.3881.5879.3481.3281.32798,198
Jan 20, 202580.0080.3479.0679.7279.72439,770
Jan 17, 202580.1680.4279.3879.7079.70803,360
Jan 16, 202581.0081.2879.5680.2080.20699,241
Jan 15, 202579.0880.9078.7480.3480.34468,644
Jan 14, 202579.0079.9678.9879.1879.18498,090
Jan 13, 202577.9078.2276.7877.9077.90326,652
Jan 10, 202578.3078.9078.0478.2878.28406,424
Jan 9, 202578.7079.2278.4278.5478.54366,795
Jan 8, 202579.0279.8278.3478.7478.74630,372
Jan 7, 202578.0081.4078.0079.8879.881,027,942
Jan 6, 202575.6877.9275.5677.7877.78635,773
Jan 3, 202574.0274.9073.8274.9074.90378,825
Dec 30, 202474.8075.2674.5275.0475.04308,243
Dec 27, 202475.1675.5074.6275.0875.08287,325
Dec 23, 202473.0674.3472.7074.3074.30283,651
Dec 20, 202471.8673.3671.7073.1873.181,301,080
Dec 19, 202473.0073.5072.2073.0273.02600,819
Dec 18, 202474.9676.0074.2074.8274.82484,084
Dec 17, 202473.8875.5073.8274.8674.86530,827
Dec 16, 202475.0276.3271.5273.9673.961,281,521
Dec 13, 202475.3876.5875.3075.5675.56405,777
Dec 12, 202475.0075.7074.9875.4475.44500,674
Dec 11, 202474.6475.2474.5875.2475.24364,102
Dec 10, 202474.9875.0874.3874.3874.38336,930
Dec 9, 202474.8675.4274.6874.9674.96311,430
Dec 6, 202473.7675.0073.7674.8474.84400,845
Dec 5, 202473.9074.7273.9074.4274.42394,118
Dec 4, 202472.9074.2872.7874.0474.04512,422
Dec 3, 202472.5072.5871.4472.3072.30498,553
Dec 2, 202471.0072.5671.0072.5672.56438,596
Nov 29, 202470.7071.5070.7071.5071.50375,171
Nov 28, 202470.5471.9070.5071.1471.14597,716
Nov 27, 202471.5471.6069.9070.0670.06540,956
Nov 26, 202471.9472.8271.7671.9871.98493,287
Nov 25, 202471.7072.3471.2072.2072.201,271,259
Nov 22, 202470.5271.2670.0071.0271.02558,385
Nov 21, 202469.9070.4669.1670.2670.26577,262
Nov 20, 202469.6669.9068.2068.5068.50522,951
Nov 19, 202469.6070.0068.1468.9268.92609,478
Nov 18, 202469.1869.7668.5469.7669.76539,431
Nov 15, 202469.2270.1869.1269.2269.22589,137
Nov 14, 202469.1071.0668.6270.0870.08748,265
Nov 13, 202468.0268.7467.5268.0668.06588,540
Nov 12, 202468.7669.1667.9268.2868.28539,799
Nov 11, 202470.0070.4469.3469.5869.58330,756
Nov 8, 202470.8070.9869.4469.5669.56550,543
Nov 7, 202468.9872.1868.9870.9070.90974,030
Nov 6, 202470.1070.6467.5668.4668.461,229,549
Nov 5, 202472.3672.6271.7472.4472.44490,348
Nov 4, 202472.3872.9471.4872.1872.18476,386
Nov 1, 202471.1472.6470.8072.5472.54392,739
Oct 31, 202470.7271.6670.1470.7670.76733,296
Oct 30, 202473.4674.1072.0672.0672.06503,652
Oct 29, 202473.1073.8872.6273.2073.20590,068
Oct 28, 202470.4072.6070.0072.2472.24584,822
Oct 25, 202470.2070.4869.7270.2870.28448,683
Oct 24, 202470.0070.7669.4470.2670.26748,902
Oct 23, 202472.4873.0470.7270.7270.72769,756
Oct 22, 202479.0079.9870.7871.8071.802,285,079
Oct 21, 202476.3277.3475.5476.7876.78823,778
Oct 18, 202476.0077.5875.9076.1276.12519,867
Oct 17, 202474.2875.3073.9675.3075.30505,147
Oct 16, 202475.0075.3873.9674.7474.74752,117
Oct 15, 202476.5077.2074.8075.6275.62823,368
Oct 14, 202473.9675.5873.7275.3075.30590,317
Oct 11, 202472.8473.3872.1473.3873.38294,494
Oct 10, 202472.9673.3472.6873.0073.00266,600
Oct 9, 202473.1473.3672.5273.1873.18506,081
Oct 8, 202472.8273.6272.6273.2073.20408,542
Oct 7, 202473.2473.7872.3673.5873.58361,073
Oct 4, 202472.7473.5672.6673.0873.08365,853
Oct 3, 202473.4273.5271.7672.7072.70616,685
Oct 2, 202473.2073.9072.7073.5673.56586,098
Oct 1, 202475.8075.9472.8672.8872.88787,839
Sep 30, 202475.0875.8474.8075.5675.56457,670
Sep 27, 202474.9675.1274.3075.0875.08452,356
Sep 26, 202473.9275.4473.3074.7674.76547,386
Sep 25, 202471.5872.7871.5472.6472.64434,828
Sep 24, 202473.1873.5072.0072.7072.70332,686
Sep 23, 2024 1.16 Dividend
Sep 23, 202472.2273.2472.1872.7072.70464,587
Sep 20, 202473.3673.7872.9673.4072.24935,035
Sep 19, 202473.1674.1872.8073.6072.44542,580
Sep 18, 202473.5073.8672.6472.7071.55472,517
Sep 17, 202472.1473.9872.1073.5272.36453,336
Sep 16, 202472.7473.2472.3072.5071.35458,283
Sep 13, 202472.0672.7871.7472.7871.63281,981
Sep 12, 202472.3072.5871.2871.7470.61351,143
Sep 11, 202472.0672.4070.6671.2470.11481,246
Sep 10, 202471.9072.6071.7072.2271.08439,150
Sep 9, 202472.0072.8071.7471.8870.74367,863
Sep 6, 202472.0073.0671.3071.3070.17614,422
Sep 5, 202473.2673.6272.1472.5271.37451,001
Sep 4, 202474.9675.5071.8473.1271.96972,448
Sep 3, 202475.6676.6075.5276.3075.09455,016
Sep 2, 202476.8676.8675.6676.4075.19365,885
Aug 30, 202476.9877.2876.5076.8275.61706,114
Aug 29, 202476.1277.6276.0077.4076.18436,788
Aug 28, 202476.6077.0276.0276.0274.82457,429
Aug 27, 202477.0877.2275.9276.5275.31560,937
Aug 26, 202478.0878.1676.8077.3276.10295,721
Aug 23, 202478.0078.2277.1077.9476.71276,744
Aug 22, 202478.5878.9678.0478.2877.04376,780
Aug 21, 202478.5879.2078.4078.6477.40282,239
Aug 20, 202478.9079.2878.4478.8477.59293,826
Aug 19, 202478.1078.7677.8478.5677.32324,166
Aug 16, 202478.0078.4277.6078.2076.96506,154
Aug 15, 202476.2877.9676.0077.6276.39361,353
Aug 14, 202476.4276.9075.8076.1474.94362,622
Aug 13, 202475.4676.1674.5276.1674.96415,350
Aug 12, 202474.6075.4874.4475.2874.09484,952
Aug 9, 202474.4074.6473.8473.8472.67440,083
Aug 8, 202472.6073.7071.7673.6272.46515,384
Aug 7, 202472.6474.3072.1074.0672.89610,891
Aug 6, 202472.8473.1670.8272.1070.96772,571
Aug 5, 202470.0472.6869.8072.5071.35792,697
Aug 2, 202476.0076.3472.8073.1271.961,140,257
Jul 31, 202479.1881.8478.9279.1877.93717,905
Jul 30, 202478.3479.5278.1678.7677.52412,433
Jul 29, 202478.1478.9878.1278.2076.96294,886
Jul 26, 202478.1479.3677.6878.8477.59461,519
Jul 25, 202478.6678.6676.4077.7076.47562,631
Jul 24, 202479.7281.5079.1079.1077.85706,352
Jul 23, 202484.6084.7078.0879.8878.621,746,783
Jul 22, 202478.6680.7678.6080.7679.48923,259
Jul 19, 202479.2080.3478.2679.1677.91676,134
Jul 18, 202480.0080.0078.6679.2077.95623,464
Jul 17, 202481.5881.6879.6280.1878.91548,181
Jul 16, 202482.5082.6281.0482.1480.84575,135
Jul 15, 202482.8683.4681.7882.6881.37416,444
Jul 12, 202481.9883.0681.2082.8081.49398,272
Jul 11, 202481.2682.4080.9281.8280.53564,819
Jul 10, 202484.7684.7881.6281.9480.65680,702
Jul 9, 202484.9085.5084.0085.0283.68488,553
Jul 8, 202484.0084.7083.6284.7083.36432,774
Jul 5, 202485.5885.7684.0284.6083.26443,488
Jul 4, 202485.7286.1885.0885.9284.56233,615
Jul 3, 202485.6086.2285.2885.3483.99409,328
Jul 2, 202486.7686.7684.7485.0683.72441,577
Jul 1, 202487.8087.9486.5487.2085.82366,631
Jun 28, 202487.4888.0086.6286.9285.55446,357
Jun 27, 202486.5886.7886.0086.4485.07367,840
Jun 26, 202487.7088.4685.4486.2884.92430,313
Jun 25, 202486.6287.0886.0486.7885.41451,070
Jun 24, 202486.0487.3885.6687.3886.00494,764
Jun 21, 202486.3286.9285.7086.4885.11892,281
Jun 20, 202487.5088.0086.6487.2485.86457,314
Jun 19, 202487.7488.1686.7087.2685.88292,655
Jun 18, 202488.4288.7087.3687.9486.55403,804
Jun 17, 202488.3088.6887.1887.7086.31399,445
Jun 14, 202490.8690.8686.8488.3886.98688,862
Jun 13, 202491.1692.1890.7491.1689.72362,510
Jun 12, 202490.1091.0289.8290.9489.50434,465
Jun 11, 202491.0691.5289.2489.4888.07690,281
Jun 10, 202490.7891.0090.1290.7689.33370,087
Jun 7, 202490.6891.3490.5290.9489.50417,190
Jun 6, 202489.6093.5089.6090.7489.311,024,987
Jun 5, 202487.3889.0087.0089.0087.59815,576
Jun 4, 202486.5087.6485.7887.1085.72927,342
Jun 3, 202490.1090.5487.3487.3886.00951,613
May 31, 202488.6089.4087.2889.4087.992,654,344
May 30, 202486.8889.2886.6689.1087.69538,073
May 29, 202486.7887.3085.6687.2285.84609,974
May 28, 202486.7087.4686.5886.9285.55510,153
May 27, 202488.0088.0886.8487.3485.96283,839
May 24, 202487.1688.3286.6488.3286.92512,527
May 23, 202486.6688.2086.6687.9886.59696,292
May 22, 202484.0086.3283.4686.3284.96796,785
May 21, 202482.2884.6882.0683.9682.63856,206
May 17, 202481.7083.5881.3082.4081.10844,912
May 16, 202480.0281.9079.8081.6080.31678,076
May 15, 202480.9081.4080.3480.6079.33539,282
May 14, 202478.2481.0678.2280.5079.23775,719
May 13, 202477.0278.1676.5478.1676.92485,529
May 10, 202477.0477.7676.5877.0275.80391,977
May 8, 202477.1877.8276.6276.6875.47473,810
May 7, 202476.0076.7475.4276.3875.17488,547
May 6, 202474.3075.9874.3075.6274.42502,320
May 3, 202474.9075.0073.4273.8272.65511,990
May 2, 202471.7274.7471.7274.5873.401,174,250

Related Tickers

WDC.BE Western Digital Corp
39.56
+2.06%
 
847.F Seagate Technology Holdings plc
81.90
+2.67%
 
FREEM.ST Freemelt Holding AB (publ)
1.0150
+3.15%
 
LHL.F Lenovo Group Limited
1.0440
+1.41%
 
A31.F Asetek A/S
0.0932
+0.87%
 
002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.
28.21
+0.25%
 
1SMCI.MI Super Micro Computer, Inc.
29.32
+8.59%
 
MS51.DE Super Micro Computer, Inc.
29.42
+8.60%
 
CRTG The Coretec Group Inc.
0.0200
+4,900.01%
 
9348.T ispace, inc.
1,074.00
+1.32%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.