LOGN.SW: Logitech International S.A. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 37.5512

CLOSE 37.5889

Low

LOW 14.38

High

HIGH 64.2

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	26.76	26.76	26.76	26.76
01/02/2004	26.76	26.76	26.76	26.76
01/05/2004	53.9	55.6	53.66	55.6
01/06/2004	55.4	55.96	54.6	55
01/07/2004	55	55	53.1	53.96
01/08/2004	53.5	57.5	53.5	56.1
01/09/2004	56.3	56.76	55.3	56.6
01/12/2004	56.9	56.9	56	56.46
01/13/2004	56.4	58.5	56.4	58.5
01/14/2004	58.5	59.9	58.3	59.8
01/15/2004	59.8	59.8	58.26	58.8
01/16/2004	59	59.96	58.56	59.84
01/19/2004	60.5	63.5	60.5	60.84
01/20/2004	62.84	63.8	59.9	61.9
01/21/2004	62.8	62.8	59.5	59.5
01/22/2004	59.34	60.7	58.7	58.96
01/23/2004	58.76	58.84	58.4	58.76
01/26/2004	58.7	59.16	58.6	59
01/27/2004	60	60.9	60	60.5
01/28/2004	60.46	62.8	59.76	62.5
01/29/2004	61.56	62.26	60	60.96
01/30/2004	60.06	62	60.06	61.8
02/02/2004	62	62.56	61.3	62.5
02/03/2004	62.7	62.7	61.3	62.6
02/04/2004	61.56	62.6	60.34	60.8
02/05/2004	60.6	61	59.1	59.5
02/06/2004	59.5	60.6	59.5	60
02/09/2004	60.5	61	60.26	60.66
02/10/2004	60.3	62.26	60.3	61.7
02/11/2004	62.2	63.2	62	63
02/12/2004	63	63.66	61.96	62.46
02/13/2004	63	64	62.76	63
02/16/2004	62.46	64	62.46	64
02/17/2004	63.9	63.9	62.6	62.6
02/18/2004	63.16	63.16	62	62.76
02/19/2004	63	64.2	62.7	63.2
02/20/2004	62.6	63.6	62.34	63.46
02/23/2004	63.34	64.1	62.5	62.5
02/24/2004	62.4	62.96	59.16	60.2
02/25/2004	60	61.2	59.1	59.8
02/26/2004	59.7	60.2	59.3	59.6
02/27/2004	59.4	61.1	59.4	60.96
03/01/2004	60.6	62.06	60.2	61.96
03/02/2004	62.26	62.4	61.5	62.4
03/03/2004	61.34	62	60.66	61.1
03/04/2004	61	62	60.8	61.4
03/05/2004	61.9	62.34	60.4	60.76
03/08/2004	60.7	61.96	60.5	60.5
03/09/2004	60.5	61.34	59.9	60
03/10/2004	60.06	60.5	58.56	58.9
03/11/2004	58	58.66	57.5	57.9
03/12/2004	57	58.66	56.26	57.84
03/15/2004	58	58.5	55.66	55.76
03/16/2004	55.9	58.5	55.5	58
03/17/2004	57.76	59.6	57.6	59.46
03/18/2004	59.5	59.5	57.76	58.16
03/19/2004	57.76	58.16	57.3	57.7
03/22/2004	57	57.7	55.5	55.8
03/23/2004	55.8	57	55.4	55.5
03/24/2004	56	56.56	55.5	55.56
03/25/2004	55.56	56.46	55.56	56
03/26/2004	57.06	57.76	56.16	56.34
03/29/2004	56.4	57.6	55.3	56.6
03/30/2004	57.34	57.6	56.16	57.34
03/31/2004	57.56	58.56	57.46	57.46
04/01/2004	57.76	58.76	57.26	58
04/02/2004	58.26	59.5	58	58.84
04/05/2004	59	59.66	57.8	57.96
04/06/2004	58.96	59	57.1	57.66
04/07/2004	58	59.34	57.5	58.6
04/08/2004	59	60.84	57.8	60.84
04/09/2004	30.42	30.42	30.42	30.42
04/12/2004	30.42	30.42	30.42	30.42
04/13/2004	30.5	30.58	29.88	30
04/14/2004	29.88	30.38	29.15	30.13
04/15/2004	30.53	30.6	29.92	30.08
04/16/2004	30.05	30.63	29.78	30.63
04/19/2004	30.83	30.83	30.05	30.3
04/20/2004	30.38	30.95	30.38	30.95
04/21/2004	30.7	30.95	30.38	30.45
04/22/2004	30.45	30.8	30.45	30.78
04/23/2004	30.6	30.73	30.33	30.38
04/26/2004	30.92	30.92	29.8	29.92
04/27/2004	29.8	29.98	29.33	29.65
04/28/2004	29.75	29.95	28.9	28.9
04/29/2004	28.85	28.85	28.15	28.28
04/30/2004	28.5	28.98	28.08	28.13
05/03/2004	28.4	28.98	28.05	28.6
05/04/2004	28.5	28.75	28.15	28.5
05/05/2004	28.08	28.75	28.08	28.45
05/06/2004	28.5	28.7	28.4	28.45
05/07/2004	28.98	28.98	28.13	28.5
05/10/2004	28.48	28.5	27.9	28
05/11/2004	28.45	28.45	27.88	28.13
05/12/2004	28.5	29.1	28.5	28.7
05/13/2004	28.63	28.88	28	28.65
05/14/2004	28.53	28.75	28.33	28.63
05/17/2004	28.3	28.45	27.75	28
05/18/2004	28.03	28.7	28.03	28.45
05/19/2004	28.5	29.3	28.5	29
05/20/2004	14.5	14.5	14.5	14.5
05/21/2004	29.25	29.75	29.25	29.35
05/24/2004	29.38	29.63	29.17	29.3
05/25/2004	29.15	29.2	28.92	28.98
05/26/2004	29.13	29.15	28.92	28.95
05/27/2004	28.95	29.95	28.95	29.67
05/28/2004	29.9	29.9	28.58	28.75
05/31/2004	14.38	14.38	14.38	14.38
06/01/2004	28.53	29.35	28.5	28.5
06/02/2004	28.25	28.9	28.23	28.53
06/03/2004	28.65	29.5	28.58	29.4
06/04/2004	29.6	29.85	29.3	29.73
06/07/2004	29.75	30.38	29.75	30
06/08/2004	30	30.6	30	30.5
06/09/2004	30.63	30.75	29.95	30.4
06/10/2004	30.35	30.75	29.65	30.5
06/11/2004	30.35	30.7	29.7	30
06/14/2004	30.15	30.25	29.63	29.83
06/15/2004	29.98	29.98	28.9	29
06/16/2004	28.85	29.6	27.98	29.23
06/17/2004	29.1	29.67	28.78	28.78
06/18/2004	28.95	29.5	28.6	28.98
06/21/2004	28.8	28.95	28.35	28.35
06/22/2004	28.3	28.78	28.3	28.5
06/23/2004	28.5	29	28.45	28.75
06/24/2004	28.83	29.45	28.78	29.35
06/25/2004	28.95	29.35	28.53	28.98
06/28/2004	29.13	29.13	28.65	28.88
06/29/2004	28.88	29	28.13	28.13
06/30/2004	28.5	28.92	28.35	28.5
07/01/2004	28.75	29.35	28.55	28.83
07/02/2004	29	29	28.67	28.67
07/05/2004	28.35	28.75	28.3	28.45
07/06/2004	28.45	28.7	28	28
07/07/2004	28	28.45	28	28.28
07/08/2004	28.25	28.45	27.75	28.23
07/09/2004	28.05	28.25	27.85	28.25
07/12/2004	28	28.25	27.78	28
07/13/2004	27.75	28.13	26.5	28
07/14/2004	27.53	27.58	27.1	27.3
07/15/2004	26.98	27.15	26.25	26.95
07/16/2004	26.9	27.5	26.9	27
07/19/2004	27.4	27.4	26.25	26.38
07/20/2004	26.25	27.3	26.05	26.75
07/21/2004	27.17	28.25	27.17	27.53
07/22/2004	28.25	28.6	27.65	28.5
07/23/2004	28.5	28.75	28.3	28.73
07/26/2004	28.5	28.73	28.5	28.55
07/27/2004	28.63	29.28	28.63	29.13
07/28/2004	29.35	29.9	28.85	29
07/29/2004	28.9	29.45	28.4	28.4
07/30/2004	28.9	28.98	27.67	27.67
08/02/2004	27.65	28.6	27.65	28.1
08/03/2004	28.13	29.35	28.13	28.95
08/04/2004	28.4	28.95	28.25	28.75
08/05/2004	28.63	29.25	28.58	29
08/06/2004	28.5	28.65	28.08	28.25
08/09/2004	28.03	28.45	27.88	28
08/10/2004	28.17	28.67	27.8	28.4
08/11/2004	28.5	28.5	27.6	27.85
08/12/2004	27.5	28	26.78	27
08/13/2004	27	27.17	26.65	26.9
08/16/2004	27	27.85	26.92	27.35
08/17/2004	27.88	28.4	27.53	28.08
08/18/2004	28.42	28.45	27.8	28.25
08/19/2004	28.5	28.55	28.17	28.35
08/20/2004	27.88	28.45	27.88	28.23
08/23/2004	28.05	29.08	28.05	28.85
08/24/2004	29	29.5	28.53	29.5
08/25/2004	29.13	30	29.13	29.83
08/26/2004	29.53	29.9	28.9	29.67
08/27/2004	29.67	29.75	29.17	29.5
08/30/2004	29.63	29.75	29.13	29.2
08/31/2004	29	29.2	28.6	28.6
09/01/2004	28.4	29	28.38	28.9
09/02/2004	29	29.25	28.9	29.23
09/03/2004	28.75	29.48	28.7	29.38
09/06/2004	29.38	29.5	29.1	29.28
09/07/2004	29.28	29.75	29.15	29.5
09/08/2004	29.58	29.58	29.13	29.5
09/09/2004	29.1	29.5	29.1	29.38
09/10/2004	29.5	29.9	29.38	29.85
09/13/2004	29.85	30.48	29.53	30.35
09/14/2004	30.05	30.25	29.7	30.25
09/15/2004	30	30	28.8	28.95
09/16/2004	28.95	29.25	28.53	28.9
09/17/2004	29.08	29.5	28.55	28.75
09/20/2004	29.08	29.17	28.58	29.03
09/21/2004	29.17	29.73	28.88	28.88
09/22/2004	29	29.63	28.88	28.88
09/23/2004	28.58	29.33	28.55	29.1
09/24/2004	28.8	29.15	28.65	29
09/27/2004	29	29.05	28.45	28.5
09/28/2004	28.35	29.25	28.35	29
09/29/2004	29.38	29.85	29.25	29.75
09/30/2004	29.85	30.33	29.35	30.25
10/01/2004	30.15	31	30.08	31
10/04/2004	31.1	31.5	30.7	31.5
10/05/2004	31.38	31.5	30.78	31.17
10/06/2004	30.85	31.15	30.55	31
10/07/2004	30.78	31.75	30.78	31.33
10/08/2004	31.25	31.67	30.58	30.85
10/11/2004	30.65	30.7	30.13	30.5
10/12/2004	30.3	31	30.2	31
10/13/2004	31.25	31.25	30.5	30.6
10/14/2004	30.45	31	30.45	31
10/15/2004	30.65	30.95	30.42	30.5
10/18/2004	30.8	30.85	30.3	30.38
10/19/2004	30.85	31.65	30.85	31.65
10/20/2004	31.35	31.48	30.75	31.48
10/21/2004	30.25	30.65	29.2	30.5
10/22/2004	30.88	30.98	30.3	30.33
10/25/2004	30.13	30.8	29.8	30.5
10/26/2004	30.4	30.88	30.35	30.88
10/27/2004	30.7	30.95	29.5	30.7
10/28/2004	30.7	31.88	30.7	31.83
10/29/2004	31.5	31.85	31.08	31.08
11/01/2004	31.05	31.35	30.78	31
11/02/2004	30.85	31.5	30.83	31.5
11/03/2004	31.2	32.25	31.17	32.22
11/04/2004	32.13	32.2	31.38	31.88
11/05/2004	31.9	32.08	31.63	31.65
11/08/2004	32.1	32.1	31.05	31.53
11/09/2004	31.67	31.67	31.33	31.45
11/10/2004	31.45	31.95	31	31.95
11/11/2004	31.75	32	31.3	31.92
11/12/2004	31.98	32.5	31.98	32.38
11/15/2004	32.5	33	32.4	32.5
11/16/2004	32.25	32.5	31.6	32.1
11/17/2004	32.22	32.6	31.98	32.5
11/18/2004	32.63	32.72	31.78	32.25
11/19/2004	32.33	32.95	32	32.92
11/22/2004	32.58	32.67	32.03	32.03
11/23/2004	32.15	32.67	32.13	32.5
11/24/2004	32.53	32.63	32.42	32.6
11/25/2004	32.7	32.7	32.4	32.58
11/26/2004	32.5	32.88	32.35	32.88
11/29/2004	32.97	33.28	32.85	32.97
11/30/2004	33.38	33.7	32.92	33.38
12/01/2004	33.97	33.97	33.4	33.97
12/02/2004	34	34.13	33.35	34
12/03/2004	34.05	34.55	33.8	34
12/06/2004	33.55	34.1	33.55	33.55
12/07/2004	33.05	33.67	33.05	33.05
12/08/2004	33.25	33.25	32.65	33.25
12/09/2004	33.5	33.63	32.83	33.5
12/10/2004	33.5	33.5	33.15	33.5
12/13/2004	33.42	33.5	33.1	33.42
12/14/2004	34.13	34.13	33.38	34.13
12/15/2004	33.5	34.22	33.4	33.5
12/16/2004	34	34.08	33.5	34
12/17/2004	34.05	34.2	33.75	34.05
12/20/2004	34	34.25	33.65	34
12/21/2004	33.1	34.1	33.1	33.1
12/22/2004	33.3	34.28	33.25	34.25
12/23/2004	34.7	34.75	34.08	34.7
12/24/2004	17.35	17.35	17.35	17.35
12/27/2004	34.5	34.85	34.28	34.5
12/28/2004	34.42	34.75	34.22	34.42
12/29/2004	34.9	34.9	34.15	34.9
12/30/2004	34.75	34.85	34.5	34.75
12/31/2004	17.38	17.38	17.38	17.38

Menu

Create your free account now!

LOGN.SW: Logitech International S.A. Historical Data

2004 Historical Chart

Average

Low

High