Swiss - Delayed Quote CHF

Logitech International S.A. (LOGN.SW)

73.02 +0.84 (+1.16%)
As of 5:14 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 72.42 73.10 71.80 73.02 73.02 282,931
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 9, 2024 79.54 80.32 79.14 79.30 79.30 342,554
Apr 8, 2024 79.02 80.08 78.52 79.80 79.80 384,474
Apr 5, 2024 78.74 79.40 78.16 79.18 79.18 667,782
Apr 4, 2024 81.92 82.28 80.64 80.64 80.64 491,414
Apr 3, 2024 80.48 81.74 79.60 81.54 81.54 494,215
Apr 2, 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 8, 2024 78.96 80.06 78.16 79.58 79.58 712,904
Mar 7, 2024 77.80 78.70 77.76 78.42 78.42 727,362
Mar 6, 2024 75.10 78.26 74.82 78.24 78.24 748,269
Mar 5, 2024 76.42 77.34 75.40 75.42 75.42 619,752
Mar 4, 2024 77.94 78.20 75.16 76.64 76.64 599,634
Mar 1, 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 9, 2024 73.86 75.10 73.80 74.78 74.78 429,861
Feb 8, 2024 73.04 74.16 72.84 74.00 74.00 530,665
Feb 7, 2024 73.42 73.66 72.60 73.12 73.12 625,689
Feb 6, 2024 73.76 74.50 73.58 74.50 74.50 495,179
Feb 5, 2024 72.84 73.56 72.72 73.40 73.40 477,329
Feb 2, 2024 73.40 73.52 72.56 72.92 72.92 647,198
Feb 1, 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 9, 2024 80.46 80.74 80.04 80.42 80.42 636,121
Jan 8, 2024 78.36 80.16 78.32 80.12 80.12 410,031
Jan 5, 2024 78.50 78.74 77.72 78.60 78.60 533,477
Jan 4, 2024 78.72 79.78 78.62 79.28 79.28 560,945
Jan 3, 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 8, 2023 76.56 78.18 76.38 78.18 78.18 755,813
Dec 7, 2023 75.80 76.58 75.48 76.56 76.56 738,138
Dec 6, 2023 75.90 76.52 75.82 75.98 75.98 534,506
Dec 5, 2023 75.58 75.88 74.94 75.54 75.54 637,542
Dec 4, 2023 75.54 76.20 74.88 75.20 75.20 569,823
Dec 1, 2023 76.36 76.84 74.66 75.50 75.50 746,670
Nov 30, 2023 75.34 76.70 75.24 76.24 76.24 1,961,651
Nov 29, 2023 74.62 75.14 74.62 75.06 75.06 671,770
Nov 28, 2023 74.20 74.54 74.04 74.54 74.54 519,030
Nov 27, 2023 74.40 75.16 74.22 74.72 74.72 520,465
Nov 24, 2023 74.86 74.94 74.34 74.52 74.52 579,517
Nov 23, 2023 75.50 75.66 74.36 74.94 74.94 503,163
Nov 22, 2023 75.58 76.58 75.58 76.24 76.24 536,629
Nov 21, 2023 76.18 77.14 75.48 75.52 75.52 684,768
Nov 20, 2023 75.02 75.94 75.02 75.94 75.94 542,630
Nov 17, 2023 75.46 75.82 75.02 75.54 75.54 573,172
Nov 16, 2023 75.68 76.52 75.22 75.32 75.32 708,642
Nov 15, 2023 74.92 75.88 74.70 75.62 75.62 783,948
Nov 14, 2023 73.80 75.36 73.76 74.46 74.46 923,712
Nov 13, 2023 73.22 74.14 73.22 74.12 74.12 677,350
Nov 10, 2023 72.98 73.60 72.78 73.44 73.44 643,227
Nov 9, 2023 72.56 73.38 72.56 73.28 73.28 802,436
Nov 8, 2023 72.70 72.86 72.06 72.36 72.36 1,039,373
Nov 7, 2023 71.00 72.34 71.00 72.32 72.32 911,928
Nov 6, 2023 71.60 71.76 70.74 70.86 70.86 740,694
Nov 3, 2023 71.98 72.66 71.32 71.46 71.46 841,078
Nov 2, 2023 72.26 73.02 71.72 71.96 71.96 885,171
Nov 1, 2023 71.60 72.32 71.12 72.12 72.12 826,362
Oct 31, 2023 70.00 71.52 69.82 71.16 71.16 1,076,602
Oct 30, 2023 70.00 70.76 69.60 69.96 69.96 648,940
Oct 27, 2023 68.90 70.32 68.58 69.90 69.90 1,034,995
Oct 26, 2023 68.50 69.20 67.88 68.34 68.34 1,099,303
Oct 25, 2023 68.78 69.92 68.00 69.80 69.80 1,280,476
Oct 24, 2023 66.00 68.96 65.98 68.18 68.18 2,839,799
Oct 23, 2023 61.64 62.04 60.20 61.90 61.90 654,234
Oct 20, 2023 62.40 62.72 61.40 61.64 61.64 953,049
Oct 19, 2023 63.68 64.58 62.76 63.02 63.02 695,571
Oct 18, 2023 64.46 64.62 63.40 63.76 63.76 565,527
Oct 17, 2023 65.16 65.36 63.92 64.78 64.78 500,575
Oct 16, 2023 64.42 65.22 64.42 64.88 64.88 463,225
Oct 13, 2023 64.76 65.94 64.76 64.88 64.88 589,530
Oct 12, 2023 64.50 65.44 64.40 65.44 65.44 672,276
Oct 11, 2023 64.48 65.10 64.06 64.12 64.12 504,656
Oct 10, 2023 64.54 65.14 64.46 64.80 64.80 650,869
Oct 9, 2023 64.16 64.30 63.56 64.04 64.04 403,904
Oct 6, 2023 64.06 65.08 63.88 64.80 64.80 535,790
Oct 5, 2023 64.04 64.56 63.70 63.94 63.94 435,269
Oct 4, 2023 62.78 64.42 62.74 63.94 63.94 644,540
Oct 3, 2023 63.30 63.94 63.02 63.32 63.32 605,179
Oct 2, 2023 63.24 63.58 62.36 63.44 63.44 574,748
Sep 29, 2023 62.84 63.88 62.84 63.28 63.28 815,893
Sep 28, 2023 62.10 62.98 61.78 62.94 62.94 665,646
Sep 27, 2023 61.58 63.30 61.58 62.40 62.40 922,373
Sep 26, 2023 62.32 62.50 59.68 60.70 60.70 1,094,093
Sep 25, 2023 1.06 Dividend
Sep 25, 2023 63.00 63.20 61.88 62.52 62.52 944,170
Sep 22, 2023 64.00 64.38 63.82 64.06 63.00 673,108
Sep 21, 2023 63.92 65.06 63.74 64.46 63.39 735,147
Sep 20, 2023 64.78 65.14 64.28 64.34 63.28 724,753
Sep 19, 2023 63.84 64.84 63.82 64.54 63.47 477,169
Sep 18, 2023 63.88 64.56 63.42 64.18 63.12 817,456
Sep 15, 2023 63.20 64.62 62.90 64.04 62.98 1,562,690
Sep 14, 2023 63.16 63.58 62.32 62.74 61.70 570,151
Sep 13, 2023 62.68 63.16 62.40 62.94 61.90 382,139
Sep 12, 2023 63.24 63.30 62.42 63.00 61.96 459,956
Sep 11, 2023 63.10 63.52 62.40 62.90 61.86 407,366
Sep 8, 2023 63.14 63.50 62.44 62.90 61.86 467,386
Sep 7, 2023 63.60 64.22 62.68 63.10 62.06 668,646
Sep 6, 2023 63.16 64.58 63.10 64.08 63.02 884,947
Sep 5, 2023 61.78 63.12 61.74 63.06 62.02 791,557
Sep 4, 2023 61.72 62.48 61.62 62.14 61.11 364,250
Sep 1, 2023 60.24 61.82 60.08 61.52 60.50 524,267
Aug 31, 2023 60.98 61.54 60.88 61.26 60.25 1,111,273
Aug 30, 2023 60.30 60.56 59.82 60.34 59.34 513,005
Aug 29, 2023 60.28 60.66 59.46 60.62 59.62 528,822
Aug 28, 2023 59.52 60.20 59.48 59.90 58.91 282,603
Aug 25, 2023 58.60 59.62 58.56 59.10 58.12 464,690
Aug 24, 2023 60.06 60.46 58.90 59.14 58.16 466,083
Aug 23, 2023 59.48 59.96 59.10 59.96 58.97 426,425
Aug 22, 2023 58.70 59.48 58.56 59.38 58.40 445,792
Aug 21, 2023 58.22 58.72 58.10 58.38 57.41 347,338
Aug 18, 2023 58.06 58.16 57.30 58.16 57.20 434,790
Aug 17, 2023 58.82 58.82 57.90 58.16 57.20 661,905
Aug 16, 2023 59.20 59.58 59.00 59.32 58.34 402,730
Aug 15, 2023 59.64 59.70 58.94 59.70 58.71 356,545
Aug 14, 2023 58.90 59.46 58.78 59.46 58.48 332,960
Aug 11, 2023 59.64 59.84 59.10 59.14 58.16 492,230
Aug 10, 2023 59.46 60.46 59.42 60.02 59.03 579,808
Aug 9, 2023 59.92 59.94 59.08 59.20 58.22 487,520
Aug 8, 2023 59.56 59.90 58.94 59.26 58.28 639,602
Aug 7, 2023 59.70 60.42 59.56 59.86 58.87 521,161
Aug 4, 2023 59.68 60.72 59.60 60.26 59.26 514,921
Aug 3, 2023 60.30 60.86 59.82 60.12 59.13 534,686
Aug 2, 2023 59.52 60.56 59.24 60.00 59.01 863,120
Jul 31, 2023 62.02 62.20 61.12 61.48 60.46 939,200
Jul 28, 2023 62.04 62.26 60.80 61.42 60.40 1,080,603
Jul 27, 2023 62.38 63.82 62.10 62.78 61.74 1,083,272
Jul 26, 2023 61.14 61.94 60.54 61.62 60.60 1,656,811
Jul 25, 2023 54.66 61.74 54.66 61.74 60.72 3,085,670
Jul 24, 2023 54.50 55.32 54.50 54.96 54.05 605,011
Jul 21, 2023 54.58 55.06 54.44 55.00 54.09 416,558
Jul 20, 2023 54.16 54.76 54.12 54.66 53.76 525,270
Jul 19, 2023 54.44 54.70 54.18 54.70 53.79 568,511
Jul 18, 2023 54.42 55.22 54.42 54.76 53.85 397,912
Jul 17, 2023 54.28 54.86 53.86 54.76 53.85 516,394
Jul 14, 2023 53.48 54.56 53.48 54.40 53.50 745,177
Jul 13, 2023 53.42 54.12 53.42 53.84 52.95 470,312
Jul 12, 2023 53.52 54.14 53.18 53.50 52.61 671,033
Jul 11, 2023 52.86 53.72 52.82 53.34 52.46 756,149
Jul 10, 2023 52.72 53.34 52.52 52.98 52.10 470,835
Jul 7, 2023 52.14 53.40 52.14 53.20 52.32 588,301
Jul 6, 2023 53.00 53.12 51.84 52.06 51.20 720,044
Jul 5, 2023 53.00 53.62 52.84 53.38 52.50 590,437
Jul 4, 2023 52.36 53.64 52.28 53.50 52.61 373,867
Jul 3, 2023 53.34 53.62 52.62 52.76 51.89 618,269
Jun 30, 2023 52.52 53.34 52.20 53.24 52.36 848,556
Jun 29, 2023 52.28 52.78 52.22 52.54 51.67 703,171
Jun 28, 2023 51.50 52.24 51.20 52.24 51.38 1,052,231
Jun 27, 2023 49.90 51.14 49.83 51.10 50.25 1,224,468
Jun 26, 2023 49.80 50.08 49.35 49.83 49.01 577,660
Jun 23, 2023 49.96 50.30 49.70 49.90 49.07 628,068
Jun 22, 2023 49.52 50.32 48.93 49.93 49.10 1,223,668
Jun 21, 2023 50.04 50.10 48.28 48.51 47.71 1,741,426
Jun 20, 2023 50.40 51.02 50.10 50.30 49.47 683,504
Jun 19, 2023 51.00 51.10 50.32 50.66 49.82 595,010
Jun 16, 2023 51.90 52.08 51.16 51.26 50.41 2,483,506
Jun 15, 2023 51.20 52.16 50.54 51.34 50.49 1,341,159
Jun 14, 2023 54.30 54.50 49.95 50.74 49.90 5,067,099
Jun 13, 2023 58.14 58.74 57.26 58.00 57.04 760,670
Jun 12, 2023 57.32 57.58 57.22 57.44 56.49 1,158,171
Jun 9, 2023 56.92 57.50 56.76 57.00 56.06 533,827
Jun 8, 2023 57.10 57.56 56.72 56.92 55.98 624,237
Jun 7, 2023 57.40 57.62 56.84 57.12 56.17 568,824
Jun 6, 2023 56.84 57.34 56.50 57.34 56.39 369,407
Jun 5, 2023 57.76 57.76 56.86 57.32 56.37 535,400
Jun 2, 2023 57.88 58.28 57.22 57.52 56.57 635,004
Jun 1, 2023 58.20 58.30 57.40 57.84 56.88 702,268
May 31, 2023 58.78 59.06 58.12 58.36 57.39 2,346,089
May 30, 2023 59.78 59.86 58.54 58.88 57.91 632,532
May 26, 2023 58.72 60.12 58.64 59.78 58.79 753,240
May 25, 2023 58.14 59.36 58.12 58.34 57.37 754,944
May 24, 2023 58.40 58.64 57.42 57.72 56.76 476,599
May 23, 2023 59.10 59.86 58.60 58.76 57.79 491,445
May 22, 2023 58.90 59.50 58.56 59.22 58.24 569,276
May 19, 2023 57.48 59.42 57.44 59.08 58.10 1,025,817
May 17, 2023 56.78 57.12 56.62 56.76 55.82 621,320
May 16, 2023 56.58 57.28 56.22 57.14 56.19 578,290
May 15, 2023 56.90 57.10 56.74 56.78 55.84 536,365
May 12, 2023 57.34 57.70 56.40 56.68 55.74 557,953
May 11, 2023 56.70 57.42 56.66 57.34 56.39 870,538
May 10, 2023 57.10 57.46 56.54 56.94 56.00 655,423
May 9, 2023 57.22 57.22 56.26 56.68 55.74 758,620
May 8, 2023 56.70 57.22 56.54 57.20 56.25 459,098
May 5, 2023 56.50 57.56 56.28 57.36 56.41 797,945
May 4, 2023 55.40 56.58 55.40 56.30 55.37 998,893
May 3, 2023 55.28 56.36 54.50 55.40 54.48 1,469,479
May 2, 2023 53.56 57.28 53.56 56.22 55.29 2,461,986
Apr 28, 2023 51.64 52.88 51.36 52.52 51.65 1,211,461
Apr 27, 2023 50.68 51.08 50.28 50.94 50.10 606,723
Apr 26, 2023 49.90 50.78 49.43 50.72 49.88 649,820

Related Tickers

6676.T Melco Holdings Inc.
3,400.00
-0.44%
 
SYV.SG 3D Systems Corp
3.1730
-1.06%
 
LHL.F Lenovo Group Limited
1.0705
+2.44%
 
C3RY.DE Cherry SE
2.2750
+13.85%
 
DAL.MI Datalogic S.p.A.
5.51
+1.85%
 
7751.T Canon Inc.
4,214.00
+3.64%
 
AUTO.OL AutoStore Holdings Ltd.
16.63
+8.13%
 
0992.HK Lenovo Group Limited
9.030
+2.38%
 
SSYS Stratasys Ltd.
9.89
+1.33%
 
HPQ HP Inc.
28.17
+0.12%