Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	46.550	46.550	45.450	46.001	46.001	10,640
2026-07-29	46.150	46.950	45.350	45.697	45.697	5,200
2026-07-28	42.900	45.400	42.450	43.969	43.969	16,365
2026-07-27	44.050	44.050	42.525	43.363	43.363	22,508
2026-07-24	43.950	44.200	43.350	43.350	43.350	45,668
2026-07-23	43.950	44.227	43.800	43.859	43.859	6,300
2026-07-22	43.925	44.003	43.400	44.003	44.003	7,944
2026-07-21	43.350	44.100	43.150	43.151	43.151	7,660
2026-07-20	43.800	43.954	43.100	43.582	43.582	22,729
2026-07-17	42.300	43.850	42.300	43.478	43.478	15,773
2026-07-16	42.400	42.750	41.350	41.500	41.500	26,411
2026-07-15	41.950	42.325	41.575	42.124	42.124	10,560
2026-07-14	41.575	42.325	41.575	41.800	41.800	20,891
2026-07-13	41.050	41.650	40.900	41.488	41.488	17,749
2026-07-10	41.800	41.800	41.198	41.439	41.439	26,432
2026-07-09	41.600	41.900	41.300	41.600	41.600	13,951
2026-07-08	41.400	42.700	40.874	41.112	41.112	10,876
2026-07-07	42.850	42.850	41.700	42.152	42.152	12,461
2026-07-06	43.250	43.300	42.000	42.647	42.647	10,925
2026-07-03	43.450	43.450	42.500	43.120	43.120	14,519
2026-07-02	43.500	43.500	42.400	42.850	42.850	40,877
2026-07-01	43.350	43.400	42.850	43.050	43.050	102,011
2026-06-30	44.350	44.350	43.150	43.150	43.150	30,220
2026-06-29	44.500	45.300	44.500	44.650	43.450	10,038
2026-06-26	45.300	45.500	44.700	44.900	44.888	14,085
2026-06-25	46.600	46.600	45.700	45.700	45.688	122,686
2026-06-24	46.800	46.800	45.050	45.630	45.617	141,153
2026-06-23	46.950	48.000	46.500	47.241	47.228	192,865
2026-06-22	48.550	48.550	47.258	47.550	47.537	8,599
2026-06-19	48.100	48.700	47.900	48.182	48.169	25,754
2026-06-18	46.950	47.850	46.850	47.052	47.039	77,746
2026-06-17	47.400	47.500	46.484	47.200	47.187	19,362
2026-06-16	47.950	48.200	47.750	48.052	48.039	9,568
2026-06-15	48.550	48.550	47.450	47.650	47.637	8,291
2026-06-12	48.350	48.650	47.250	47.617	47.604	74,900
2026-06-11	48.400	48.509	47.500	48.480	48.467	13,495
2026-06-10	49.650	50.100	48.950	48.950	48.937	12,668
2026-06-09	49.900	50.412	49.700	50.122	50.109	8,035
2026-06-08	49.550	50.398	49.500	50.339	50.325	8,653
2026-06-05	51.000	51.700	50.350	50.667	50.653	8,323
2026-06-04	52.500	53.000	51.000	51.200	51.186	7,439
2026-06-03	51.750	52.800	51.500	52.605	52.591	55,250
2026-06-02	50.700	52.700	50.600	52.000	51.986	7,845
2026-06-01	51.400	51.400	49.700	49.970	49.957	12,786
2026-05-29	51.000	51.100	50.350	50.743	50.729	24,494
2026-05-28	51.450	51.800	51.000	51.505	51.491	5,456
2026-05-27	52.450	52.450	50.500	52.205	52.191	3,905
2026-05-26	50.500	51.700	50.500	51.381	51.368	14,158
2026-05-22	49.300	50.500	49.000	50.341	50.327	61,286
2026-05-21	48.800	48.850	47.550	48.740	48.727	292,837
2026-05-20	48.400	48.550	47.600	48.250	48.237	15,069
2026-05-19	48.500	48.900	48.000	48.450	48.437	7,039
2026-05-18	47.100	48.550	47.050	48.500	48.487	71,536
2026-05-15	47.500	48.000	47.250	47.835	47.822	7,755
2026-05-13	48.650	48.900	47.100	47.304	47.292	7,701
2026-05-12	46.650	49.075	46.650	48.660	48.647	5,174
2026-05-11	44.750	47.150	44.750	47.150	47.137	139,347
2026-05-08	48.700	48.700	43.750	44.755	44.743	26,722
2026-05-07	54.100	54.100	52.995	53.696	53.681	6,446
2026-05-06	52.100	53.600	51.500	53.353	53.339	7,133

← NewerPage 2 of 5 · 250 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.