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

Cboe UK CHF

Logitech International S.A. (LOGNZ.XC)

Compare
58.52
+0.64
+(1.11%)
At close: April 17 at 4:19:54 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202558.4658.8557.6458.5258.52130,688
Apr 16, 202558.9058.9457.3757.8857.88393,370
Apr 15, 202559.8860.7659.3259.3659.36219,838
Apr 14, 202560.5862.8259.7060.9460.94466,652
Apr 11, 202558.0658.2656.1856.8856.88255,485
Apr 10, 202564.8865.0858.3258.7458.74356,451
Apr 9, 202556.0457.2254.6055.7255.72188,231
Apr 8, 202559.2260.4057.1859.3859.38374,216
Apr 7, 202555.7562.2055.0657.8857.88387,647
Apr 4, 202561.6862.6657.4860.1260.12407,027
Apr 3, 202569.4469.4462.1263.0063.00453,515
Apr 2, 202575.2075.3874.3675.2275.2291,797
Apr 1, 202575.0476.0474.6475.4175.41160,907
Mar 31, 202575.2675.8873.2073.7073.70245,961
Mar 28, 202577.6278.7477.2677.5677.56169,668
Mar 27, 202579.7479.8877.9078.7878.78191,461
Mar 26, 202582.0882.0880.6280.6880.6873,447
Mar 25, 202580.8881.9680.3881.5281.52136,711
Mar 24, 202580.4280.9679.8280.9480.9482,299
Mar 21, 202579.6880.2678.7079.6679.6682,216
Mar 20, 202580.2481.0079.3880.5280.5287,537
Mar 19, 202579.1480.6278.9480.5280.52105,921
Mar 18, 202579.5080.3279.5079.7079.70158,985
Mar 17, 202579.2879.4278.5879.0879.08113,303
Mar 14, 202579.1080.1878.9179.3479.34116,498
Mar 13, 202579.1281.3478.9279.2879.28152,165
Mar 12, 202581.1082.1079.4879.8479.84161,394
Mar 11, 202583.6283.7281.3681.4481.44131,269
Mar 10, 202585.6085.6082.2883.0483.04153,683
Mar 7, 202584.2286.4283.3085.6685.66284,453
Mar 6, 202587.4688.0085.8286.6286.62171,354
Mar 5, 202586.5486.8485.5286.3486.34156,459
Mar 4, 202587.5887.8684.0284.0684.06274,802
Mar 3, 202589.8890.9088.8889.7089.70160,228
Feb 28, 202588.2489.2684.4688.6288.62320,956
Feb 27, 202593.7494.1892.1293.1893.18111,298
Feb 26, 202593.2694.2493.0294.1094.10111,617
Feb 25, 202592.1693.8092.1693.1493.14148,804
Feb 24, 202593.8194.2892.6293.0893.08105,536
Feb 21, 202593.6494.1893.1093.5093.50188,412
Feb 20, 202593.8494.1292.7492.9792.97153,173
Feb 19, 202594.5694.8293.4493.8893.88215,077
Feb 18, 202593.5494.9293.4494.4194.4198,190
Feb 17, 202594.3694.7493.8894.3094.3063,941
Feb 14, 202593.5094.8292.7694.1494.14151,084
Feb 13, 202591.2692.7290.9492.5292.52116,980
Feb 12, 202591.3491.7390.8091.4091.40157,163
Feb 11, 202591.2691.8490.9891.4091.40152,707
Feb 10, 202589.9691.1089.9291.0091.0096,833
Feb 7, 202590.9891.1289.9890.1290.12180,129
Feb 6, 202590.8691.2889.7290.1290.12106,680
Feb 5, 202588.9890.2288.9489.9689.96201,531
Feb 4, 202588.0489.2887.9689.0889.08128,453
Feb 3, 202587.1889.1086.4088.6888.68436,677
Jan 31, 202591.5291.8890.4091.3091.30208,612
Jan 30, 202588.7691.3288.1489.9489.94447,505
Jan 29, 202584.5490.4884.5488.7088.70569,095
Jan 28, 202582.4883.7882.3283.0083.00177,069
Jan 27, 202581.2682.7880.1682.4082.40214,213
Jan 24, 202582.8083.7682.1682.4482.44174,265
Jan 23, 202580.9683.2080.8082.0082.00332,531
Jan 22, 202581.5282.2079.9480.0880.08181,723
Jan 21, 202579.4481.5879.3481.5681.56178,874
Jan 20, 202579.9480.3679.0479.8879.88147,466
Jan 17, 202580.1680.4079.3879.8479.84149,757
Jan 16, 202580.9881.2879.5580.3880.38186,797
Jan 15, 202579.1080.9078.7480.5280.52102,293
Jan 14, 202579.0079.9678.9879.4179.41173,195
Jan 13, 202577.9078.2076.7878.1078.1078,448
Jan 10, 202578.2278.9078.0478.4878.4886,491
Jan 9, 202578.7679.2278.4278.7678.7673,681
Jan 8, 202579.0679.8278.3278.7878.78191,071
Jan 7, 202578.0081.4078.0079.8679.86220,272
Jan 6, 202575.6877.9075.6077.6077.60161,844
Jan 3, 202574.0074.9073.9074.8474.84107,166
Jan 2, 202575.1475.1475.1475.1475.14-
Dec 31, 202475.1475.1475.1475.1475.14-
Dec 30, 202474.7075.2674.5275.1475.1485,051
Dec 27, 202475.2075.5074.6275.1475.1478,448
Dec 24, 202474.2674.2674.2674.2674.26-
Dec 23, 202472.9274.3472.7474.2674.2645,415
Dec 20, 202471.8673.3671.7073.2673.26113,040
Dec 19, 202472.9073.5272.1972.9472.9499,262
Dec 18, 202474.9275.2674.2074.7874.78120,045
Dec 17, 202473.9675.5273.8275.0675.06151,431
Dec 16, 202475.0076.3271.5273.6673.66292,421
Dec 13, 202475.4676.5875.3075.7275.72141,504
Dec 12, 202475.0275.7074.9875.4275.42108,420
Dec 11, 202474.7775.2374.6075.1275.1279,163
Dec 10, 202475.0075.0874.3874.4474.4483,438
Dec 9, 202474.8975.4274.6874.9474.9446,523
Dec 6, 202473.8075.0073.8074.8274.8292,261
Dec 5, 202474.0074.7273.8874.1774.1771,692
Dec 4, 202472.8474.2672.8474.0474.0485,142
Dec 3, 202472.5072.5471.4272.3872.38128,421
Dec 2, 202471.0272.5671.0272.5172.5178,549
Nov 29, 202470.8271.4470.7671.3271.3269,516
Nov 28, 202470.5271.9070.5071.3271.32108,377
Nov 27, 202471.5471.6069.9070.0070.00154,165
Nov 26, 202471.9672.8271.7472.1072.10120,334
Nov 25, 202471.6872.3471.2072.3272.3297,238
Nov 22, 202470.5271.2669.9871.1471.1497,791
Nov 21, 202469.8670.4669.1670.2670.26129,864
Nov 20, 202469.5669.8668.2068.4868.48105,717
Nov 19, 202469.6470.0068.1468.6668.66123,401
Nov 18, 202469.0869.7668.5469.7269.72121,922
Nov 15, 202469.2270.1869.1269.3269.3282,789
Nov 14, 202469.1071.0668.6270.1470.14213,517
Nov 13, 202468.1468.7367.5267.7667.76169,552
Nov 12, 202468.7869.1667.9467.9867.98119,171
Nov 11, 202469.9470.4669.3269.6469.6468,737
Nov 8, 202470.7070.9669.4669.6869.68203,157
Nov 7, 202469.1072.1669.1071.0471.04209,823
Nov 6, 202470.4270.6467.5668.8268.82366,909
Nov 5, 202472.3272.6271.7472.5272.52116,251
Nov 4, 202472.3872.9671.4872.4072.40135,963
Nov 1, 202471.0272.6470.7672.6072.6092,788
Oct 31, 202470.7471.7070.1270.8070.80139,882
Oct 30, 202473.4674.1072.3872.3872.38138,612
Oct 29, 202473.1073.8872.6673.2073.20118,272
Oct 28, 202470.4272.5870.0272.2272.22114,493
Oct 25, 202470.2070.4869.7270.3470.34104,369
Oct 24, 202470.0270.7669.4870.3470.34188,442
Oct 23, 202472.0273.0670.8670.9270.92198,943
Oct 22, 202479.1280.0070.8672.1872.18533,722
Oct 21, 202476.7477.3475.5676.7276.72177,067
Oct 18, 202476.0077.5875.9076.0476.0487,479
Oct 17, 202474.5075.2873.9675.2275.22107,919
Oct 16, 202475.0475.3873.9675.1875.18178,658
Oct 15, 202476.5277.2074.7875.7875.78225,771
Oct 14, 202474.0275.5873.7275.3675.36107,478
Oct 11, 202472.8673.3472.1473.2873.2844,499
Oct 10, 202473.0073.3272.6672.9672.9681,227
Oct 9, 202473.2673.3072.5473.3073.30101,536
Oct 8, 202472.8273.6272.6073.2073.2067,964
Oct 7, 202473.3873.7872.3273.6873.6870,324
Oct 4, 202472.8073.5872.6673.2073.2072,104
Oct 3, 202473.5073.5071.7672.4872.4862,653
Oct 2, 202473.2473.9072.6973.8473.8474,806
Oct 1, 202475.8075.9272.9073.0273.0277,829
Sep 30, 202475.1075.8074.8075.5275.5281,766
Sep 27, 202474.9475.1274.3674.8474.8458,905
Sep 26, 202473.9675.4273.4274.8474.84156,483
Sep 25, 202471.6472.8071.5472.5472.5479,988
Sep 24, 202473.2673.4672.0072.5072.5065,039
Sep 23, 2024 1.16 Dividend
Sep 23, 202472.3073.2472.2072.9072.9062,637
Sep 20, 202473.4673.7872.9873.1672.0051,728
Sep 19, 202473.2074.1872.8073.6472.4791,350
Sep 18, 202473.5073.8872.6472.7471.59115,461
Sep 17, 202472.1073.9772.0273.6472.4771,748
Sep 16, 202472.6473.2272.3272.4671.3151,560
Sep 13, 202472.0072.7071.7872.7071.5543,029
Sep 12, 202472.2272.5871.3071.9870.8471,128
Sep 11, 202472.0872.4270.6671.0469.9184,235
Sep 10, 202471.7272.6071.7072.0870.9475,456
Sep 9, 202472.0472.7871.7471.7870.6467,289
Sep 6, 202472.0673.0671.2871.3470.2182,844
Sep 5, 202473.1873.6472.1472.6071.4579,883
Sep 4, 202474.9675.5271.8672.9271.76183,526
Sep 3, 202475.5276.6275.5276.1874.9787,662
Sep 2, 202476.7276.7275.6676.5475.3347,377
Aug 30, 202476.9677.2876.5076.6675.4471,999
Aug 29, 202476.1277.6276.0877.3876.1559,662
Aug 28, 202476.5877.0076.2076.2475.0386,520
Aug 27, 202477.1477.2275.9276.7275.5087,564
Aug 23, 202478.0278.2077.1078.0276.7851,012
Aug 22, 202478.4078.9678.0478.6277.3757,881
Aug 21, 202478.4679.2078.4078.6677.4138,800
Aug 20, 202478.8479.2878.4678.8677.6137,627
Aug 19, 202478.0878.7677.8078.4677.2237,853
Aug 16, 202478.0078.4277.6278.1676.9285,962
Aug 15, 202476.2877.9476.0277.7276.4982,781
Aug 14, 202476.3676.9275.8076.2875.0770,291
Aug 13, 202475.4675.9674.5275.9674.7677,550
Aug 12, 202474.8275.4874.4475.3474.1564,072
Aug 9, 202474.4674.6273.9274.2673.0884,003
Aug 8, 202472.5273.7071.7873.3072.1481,959
Aug 7, 202472.5074.2672.1474.0672.89117,537
Aug 6, 202472.7873.1070.8472.0870.94185,624
Aug 5, 202470.0872.6669.8272.5471.39191,523
Aug 2, 202476.0076.3672.8072.9071.74190,181
Aug 1, 202479.0479.0479.0479.0477.79-
Jul 31, 202479.1881.6678.9079.0477.7979,090
Jul 30, 202478.3479.5278.1678.7477.4982,572
Jul 29, 202478.5078.9078.1278.1476.90102,391
Jul 26, 202478.4879.3477.6879.1877.9259,143
Jul 25, 202478.6078.6976.4077.7476.51136,682
Jul 24, 202479.6581.5079.1079.1977.93104,878
Jul 23, 202484.0484.2078.1880.1878.91352,411
Jul 22, 202478.8080.7078.6080.6479.36224,860
Jul 19, 202479.0880.3478.2679.1877.92137,649
Jul 18, 202479.9479.9478.6479.2077.94141,114
Jul 17, 202481.6081.6279.6279.9878.7190,990
Jul 16, 202482.5082.5081.0482.3681.05113,161
Jul 15, 202482.8883.4481.7882.4881.1775,743
Jul 12, 202481.9883.0681.2083.0281.7095,302
Jul 11, 202481.2282.4280.8082.1880.88158,316
Jul 10, 202484.7684.7681.6281.9480.64174,661
Jul 9, 202484.9085.5084.0084.9083.55150,929
Jul 8, 202483.9884.6683.6484.6083.2689,216
Jul 5, 202485.5685.7684.0484.9483.59101,409
Jul 4, 202485.7886.2085.0886.0884.7241,611
Jul 3, 202485.4886.2285.2685.6084.2485,702
Jul 2, 202486.7686.7684.7285.0083.65133,525
Jul 1, 202487.8087.9286.5487.1285.7473,964
Jun 28, 202487.5088.0086.6286.6285.2557,622
Jun 27, 202486.7286.7886.1286.6085.2361,708
Jun 26, 202487.9088.4685.4486.1684.79107,314
Jun 25, 202486.3887.0686.0486.7085.33105,018
Jun 24, 202486.0087.3086.0087.2085.8288,199
Jun 21, 202486.4086.8085.7086.4285.0557,392
Jun 20, 202487.4688.0086.6687.0885.7059,922
Jun 19, 202487.7588.1486.7287.2885.9046,766
Jun 18, 202488.3488.6887.3488.0886.68128,805
Jun 17, 202488.3088.6887.1887.4486.05107,456
Jun 14, 202490.8490.8487.2488.4887.08140,935
Jun 13, 202491.2292.1690.7691.0089.5667,943
Jun 12, 202490.0291.0289.8090.9689.5281,583
Jun 11, 202491.1891.5689.2489.3287.9099,158
Jun 10, 202490.9491.0090.1090.6289.1871,338
Jun 7, 202490.7491.3290.5490.9889.5465,375
Jun 6, 202489.8093.4489.8090.9889.54218,848
Jun 5, 202487.3488.9687.0088.9687.5575,612
Jun 4, 202486.4487.6486.2887.1685.78144,930
Jun 3, 202490.2490.5287.3487.5086.11127,705
May 31, 202488.5089.0887.3088.6687.25142,367
May 30, 202486.3289.2886.3289.2687.84122,688
May 29, 202486.9287.3085.6887.2285.8480,913
May 28, 202487.7687.7686.6086.6285.2590,351
May 24, 202487.1688.2086.6688.1286.72130,315
May 23, 202486.7288.1886.6887.8286.43141,422
May 22, 202484.0086.1883.4486.1284.75156,986
May 21, 202482.2484.6682.1283.8682.53244,918
May 20, 202482.2082.2082.2082.2080.90-
May 17, 202481.5883.5881.3082.2080.90137,535
May 16, 202480.0681.9079.8681.4680.17137,644
May 15, 202480.9081.4080.3680.8279.5476,545
May 14, 202478.3481.0678.2480.7479.46161,950
May 13, 202476.9078.0076.5677.8876.6584,985
May 10, 202476.4477.7876.4477.0475.8281,650
May 9, 202476.6476.6476.6476.6475.42-
May 8, 202477.2277.8076.6276.6475.4278,418
May 7, 202476.1076.7275.4276.6875.46131,753
May 3, 202474.6275.0273.4273.9872.81115,466
May 2, 202472.6874.7671.7674.6073.42252,322
May 1, 202472.2472.2472.2472.2471.09-
Apr 30, 202477.2280.3068.5472.2471.09675,230
Apr 29, 202472.5873.1271.5072.8471.69225,352
Apr 26, 202472.2873.1271.8072.7871.6385,005
Apr 25, 202472.6272.7071.2072.0870.94100,919
Apr 24, 202472.0873.9472.0872.2471.09164,925
Apr 23, 202471.2471.6070.2871.4670.33121,605
Apr 22, 202471.0072.0670.8870.9469.82110,657
Apr 19, 202470.7271.3470.4270.9269.80141,579
Apr 18, 202472.2072.3071.1871.6870.54119,096
Apr 17, 202472.2473.4672.2472.4871.33140,276