Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	65.350	66.400	65.350	66.127	66.076	3,363
2023-08-31	64.550	65.800	64.500	64.633	64.583	6,360
2023-08-30	65.600	65.600	64.050	64.558	64.508	8,278
2023-08-29	65.250	65.250	64.700	65.237	65.187	18,519
2023-08-25	64.750	64.750	64.050	64.359	64.309	5,086
2023-08-24	65.400	65.400	64.550	64.600	64.550	2,279
2023-08-23	65.850	66.150	64.749	65.201	65.151	5,942
2023-08-22	65.200	65.450	64.650	65.287	65.236	5,028
2023-08-21	64.850	65.550	64.444	64.747	64.697	10,734
2023-08-18	65.650	66.000	64.900	65.057	65.006	3,537
2023-08-17	67.050	67.050	66.250	66.637	66.586	8,820
2023-08-16	68.050	68.300	67.300	67.938	67.885	4,210
2023-08-15	69.350	69.350	67.700	68.393	68.340	8,983
2023-08-14	69.800	70.107	69.350	70.057	70.003	4,023
2023-08-11	70.550	70.550	69.350	70.041	69.987	10,904
2023-08-10	70.550	70.650	70.150	70.283	70.229	7,678
2023-08-09	71.350	71.350	70.100	70.343	70.289	3,200
2023-08-08	71.650	71.800	70.800	70.959	70.904	4,214
2023-08-07	73.600	73.600	71.350	71.819	71.764	14,421
2023-08-04	74.000	74.650	74.000	74.018	73.960	8,427
2023-08-03	75.150	75.468	74.081	74.417	74.359	2,767
2023-08-02	75.300	76.150	75.100	75.919	75.860	8,426
2023-07-31	75.100	75.850	74.700	75.397	75.338	7,337
2023-07-28	76.300	76.742	74.850	75.824	75.765	9,743
2023-07-27	75.550	76.600	75.550	76.135	76.076	4,272
2023-07-26	76.750	76.900	75.050	76.139	76.080	4,492
2023-07-25	77.100	77.500	76.350	77.247	77.187	5,260
2023-07-24	76.700	77.400	76.600	77.054	76.995	3,442
2023-07-21	76.350	77.150	76.350	76.687	76.627	4,199
2023-07-20	76.000	76.300	75.850	76.097	76.038	2,839
2023-07-19	75.850	76.450	75.850	76.116	76.057	1,856
2023-07-18	75.350	76.350	75.350	76.058	75.999	74,964
2023-07-17	76.000	76.024	74.950	75.535	75.476	9,091
2023-07-14	75.400	76.250	75.400	75.992	75.934	3,047
2023-07-13	75.700	76.100	75.493	75.900	75.841	3,027
2023-07-12	74.450	75.708	74.450	75.708	75.649	2,760
2023-07-11	75.700	76.300	74.850	75.124	75.066	6,242
2023-07-10	75.350	75.600	74.700	75.393	75.334	6,225
2023-07-07	75.850	76.250	75.200	75.751	75.692	6,043
2023-07-06	74.700	75.400	74.350	74.943	74.885	7,264
2023-07-05	75.850	75.950	75.250	75.400	75.342	4,189
2023-07-04	76.350	77.150	76.000	76.074	76.015	1,731
2023-07-03	77.150	78.050	75.600	76.508	76.448	11,391
2023-06-30	75.600	76.950	75.600	76.808	76.748	10,575
2023-06-29	74.850	75.800	74.850	75.058	74.999	26,106
2023-06-28	74.600	75.000	74.393	74.458	74.400	36,361
2023-06-27	74.700	74.700	73.600	73.868	73.811	6,077
2023-06-26	75.100	75.208	74.750	74.775	74.717	8,970
2023-06-23	76.400	77.450	76.400	77.218	77.136	6,689
2023-06-22	77.000	77.500	76.700	77.043	76.961	3,049
2023-06-21	79.150	79.400	77.950	78.084	78.002	2,784
2023-06-20	79.400	79.950	79.068	79.596	79.512	9,907
2023-06-19	80.950	81.350	79.949	80.361	80.276	4,618
2023-06-16	82.600	82.700	81.650	82.538	82.450	6,470
2023-06-15	82.250	83.100	82.250	82.849	82.761	3,460
2023-06-14	83.000	83.350	82.550	82.592	82.504	28,830
2023-06-13	82.650	82.858	82.403	82.858	82.771	3,542
2023-06-12	81.350	82.100	81.350	81.423	81.337	35,474
2023-06-09	80.950	81.200	80.949	81.200	81.114	9,304
2023-06-08	80.700	80.900	80.200	80.683	80.597	5,792

← NewerPage 14 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.