Landis+Gyr Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	67.300	67.500	66.700	66.700	66.648	2,566
2024-02-21	68.250	68.250	67.300	67.513	67.460	62,005
2024-02-20	67.200	68.252	67.200	67.950	67.898	7,380
2024-02-19	67.300	67.450	66.900	67.300	67.248	60,166
2024-02-16	67.500	67.900	67.100	67.144	67.092	4,625
2024-02-15	67.150	67.982	66.593	67.405	67.353	7,052
2024-02-14	67.000	67.000	66.450	66.641	66.590	5,726
2024-02-13	67.400	67.582	66.100	67.244	67.192	4,417
2024-02-12	67.050	67.500	66.253	67.272	67.220	435,058
2024-02-09	66.500	67.018	66.000	66.293	66.242	119,831
2024-02-08	65.900	66.950	65.350	66.476	66.425	17,678
2024-02-07	66.050	66.400	64.700	65.498	65.447	136,122
2024-02-06	66.000	66.200	64.750	65.750	65.699	70,978
2024-02-05	71.850	72.550	71.593	71.593	71.537	2,393
2024-02-02	72.100	72.100	71.273	71.593	71.537	4,037
2024-02-01	71.600	71.600	70.650	70.700	70.645	67,895
2024-01-31	71.100	71.350	70.699	71.050	70.995	1,709
2024-01-30	69.350	70.950	69.350	69.466	69.413	886
2024-01-29	70.550	70.700	69.650	69.664	69.610	2,589
2024-01-26	70.800	71.300	70.800	70.950	70.895	1,364
2024-01-25	70.800	71.150	70.604	71.150	71.095	1,491
2024-01-24	71.050	71.050	70.250	70.779	70.724	15,481
2024-01-23	71.500	72.000	70.850	71.200	71.145	60,486
2024-01-22	71.350	72.000	71.250	71.900	71.844	10,457
2024-01-19	70.450	70.800	69.878	70.300	70.246	3,345
2024-01-18	71.600	71.850	71.250	71.458	71.402	18,990
2024-01-17	71.300	71.550	70.500	70.750	70.695	7,601
2024-01-16	73.350	73.407	72.650	73.250	73.193	2,888
2024-01-15	74.450	74.450	73.650	74.000	73.943	49,689
2024-01-12	75.000	75.167	74.350	75.150	75.092	1,658
2024-01-11	75.050	75.549	74.250	74.774	74.717	1,235
2024-01-10	74.950	74.950	74.150	74.550	74.492	4,537
2024-01-09	75.050	75.450	74.933	75.150	75.092	4,177
2024-01-08	75.000	75.200	74.050	74.958	74.900	5,243
2024-01-05	74.650	75.150	73.750	74.541	74.483	2,946
2024-01-04	73.000	75.350	73.000	74.643	74.585	7,012
2024-01-03	76.900	76.900	73.600	73.882	73.825	9,929
2023-12-29	76.450	76.458	75.999	76.242	76.183	3,838
2023-12-28	76.450	76.655	76.049	76.131	76.072	17,517
2023-12-27	75.200	76.650	75.200	76.408	76.349	12,232
2023-12-22	75.150	75.800	74.800	74.958	74.900	12,998
2023-12-21	74.700	75.199	73.950	74.170	74.113	10,385
2023-12-20	76.800	76.800	75.350	75.600	75.542	7,337
2023-12-19	76.900	76.958	76.000	76.908	76.848	10,356
2023-12-18	76.850	78.100	76.350	76.398	76.339	7,041
2023-12-15	77.750	78.958	77.250	78.958	78.897	17,131
2023-12-14	79.700	80.050	78.350	79.013	78.952	11,365
2023-12-13	78.050	78.949	78.050	78.508	78.447	3,413
2023-12-12	76.250	78.153	76.250	77.629	77.569	10,311
2023-12-11	74.600	76.349	74.600	75.378	75.320	5,753
2023-12-08	74.200	75.500	73.800	74.720	74.662	9,414
2023-12-07	74.200	75.400	73.750	75.400	75.342	15,194
2023-12-06	74.300	74.950	73.300	74.132	74.075	8,376
2023-12-05	72.800	74.300	72.607	72.607	72.551	6,386
2023-12-04	72.250	72.950	72.250	72.565	72.508	2,991
2023-12-01	73.400	73.400	72.050	72.607	72.551	4,894
2023-11-30	73.450	73.750	72.950	73.400	73.343	945
2023-11-29	73.400	74.100	73.400	73.922	73.865	4,976
2023-11-28	72.600	72.914	71.900	72.914	72.858	8,026
2023-11-27	74.700	74.700	72.750	72.843	72.786	6,218

← NewerPage 12 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0120 GBX
2025-06-27	0.0115 GBX
2024-06-27	0.0225 GBX
2023-06-26	0.0220 GBX
2022-06-28	0.0215 GBX
2021-06-28	0.0210 GBX
2020-11-26	0.0200 GBX
2019-06-27	0.0315 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.