Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	71.900	72.850	71.900	72.255	72.199	5,803
2023-11-23	72.200	72.600	71.900	72.399	72.343	5,781
2023-11-22	73.150	73.900	72.950	73.244	73.188	13,199
2023-11-21	73.900	74.550	73.600	73.693	73.636	10,576
2023-11-20	73.650	74.150	73.250	73.407	73.351	7,388
2023-11-17	69.500	73.700	69.500	72.850	72.794	9,380
2023-11-16	71.000	73.300	71.000	72.555	72.499	7,841
2023-11-15	72.150	73.300	72.150	72.807	72.751	8,872
2023-11-14	69.150	72.200	69.150	72.100	72.044	18,943
2023-11-13	70.900	71.150	70.743	70.843	70.788	8,433
2023-11-10	70.200	70.650	69.550	70.650	70.595	4,596
2023-11-09	69.550	71.200	69.550	70.550	70.495	13,379
2023-11-08	68.600	69.450	68.550	69.259	69.205	4,899
2023-11-07	68.950	69.200	68.192	68.750	68.697	18,639
2023-11-06	68.750	69.450	68.150	68.641	68.588	1,981
2023-11-03	69.650	70.050	69.000	69.340	69.286	5,874
2023-11-02	69.100	69.800	68.950	68.986	68.933	10,779
2023-11-01	67.650	68.350	67.200	67.958	67.905	104,343
2023-10-31	66.850	67.200	66.400	66.793	66.742	7,530
2023-10-30	65.350	66.400	64.700	66.190	66.139	3,221
2023-10-27	63.900	65.350	63.900	64.607	64.556	12,504
2023-10-26	65.000	66.600	64.757	65.016	64.965	9,481
2023-10-25	65.550	66.800	64.350	66.291	66.240	7,523
2023-10-24	61.200	62.000	61.200	61.592	61.544	41,267
2023-10-23	62.750	62.750	60.350	61.344	61.296	9,405
2023-10-20	63.100	63.500	62.500	62.797	62.748	14,395
2023-10-19	63.400	63.750	62.950	63.056	63.008	7,926
2023-10-18	63.050	63.750	62.650	62.887	62.839	5,950
2023-10-17	62.500	63.387	61.450	62.443	62.394	16,149
2023-10-16	63.100	63.700	63.000	63.198	63.149	4,486
2023-10-13	64.700	64.700	63.250	63.294	63.245	3,490
2023-10-12	65.750	66.050	65.250	65.723	65.672	5,736
2023-10-11	64.500	65.600	64.500	65.323	65.273	7,860
2023-10-10	63.500	64.900	63.350	64.294	64.244	9,147
2023-10-09	63.450	63.900	62.850	63.125	63.076	16,737
2023-10-06	63.150	63.900	62.850	63.475	63.426	9,221
2023-10-05	64.100	64.650	63.000	63.238	63.189	4,621
2023-10-04	63.850	64.700	63.650	64.507	64.457	52,859
2023-10-03	65.150	65.150	64.050	64.805	64.754	11,555
2023-10-02	65.600	66.900	65.600	66.454	66.403	8,114
2023-09-29	66.050	66.957	65.900	66.538	66.486	5,081
2023-09-28	64.450	65.852	64.450	65.272	65.222	4,999
2023-09-27	64.300	64.600	63.950	64.350	64.300	49,959
2023-09-26	64.800	64.900	64.100	64.338	64.288	2,694
2023-09-25	64.700	65.100	64.475	64.827	64.777	3,375
2023-09-22	63.800	65.300	63.800	64.850	64.800	7,166
2023-09-21	63.400	64.350	63.300	63.444	63.395	6,804
2023-09-20	63.600	63.800	63.200	63.687	63.638	2,802
2023-09-19	63.500	63.500	62.900	63.216	63.167	3,992
2023-09-18	63.900	63.900	63.244	63.244	63.195	1,403
2023-09-15	64.700	64.700	63.800	63.808	63.759	21,755
2023-09-14	62.900	64.300	62.794	64.192	64.142	4,837
2023-09-13	62.750	63.144	62.500	62.798	62.749	227
2023-09-12	63.500	64.550	63.350	64.208	64.158	4,067
2023-09-11	62.900	63.550	62.550	62.719	62.670	5,721
2023-09-08	63.550	63.550	62.450	62.682	62.634	3,955
2023-09-07	64.950	64.950	63.649	63.699	63.650	12,701
2023-09-06	65.200	65.400	64.850	65.119	65.068	1,663
2023-09-05	65.300	65.300	64.900	65.087	65.037	1,251
2023-09-04	66.500	66.500	65.950	65.993	65.942	8,284

← NewerPage 13 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.