Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	52.200	52.200	50.982	51.670	51.657	6,958
2026-04-30	52.200	52.400	51.400	52.400	52.386	93,693
2026-04-29	52.700	52.700	51.800	52.015	52.001	102,121
2026-04-28	54.900	55.000	52.000	53.736	53.721	2,141
2026-04-27	54.500	54.600	53.700	54.380	54.366	8,155
2026-04-24	55.100	55.100	53.800	53.967	53.952	7,300
2026-04-23	55.900	55.900	54.600	54.788	54.774	1,390
2026-04-22	54.600	55.400	54.600	55.376	55.361	1,687
2026-04-21	55.050	55.300	54.800	54.983	54.968	5,879
2026-04-20	55.500	56.100	54.400	55.038	55.023	3,990
2026-04-17	56.400	56.500	55.800	55.815	55.800	16,698
2026-04-16	55.700	56.350	55.400	55.912	55.897	12,272
2026-04-15	54.000	55.300	53.000	54.599	54.585	4,753
2026-04-14	54.100	54.400	53.800	53.800	53.786	3,027
2026-04-13	53.800	53.800	52.900	53.076	53.061	1,753
2026-04-10	53.700	54.600	53.700	54.234	54.220	4,128
2026-04-09	53.400	53.500	52.250	52.255	52.241	5,956
2026-04-08	52.400	53.500	52.400	53.231	53.216	9,592
2026-04-07	51.000	52.500	50.000	51.500	51.486	2,699
2026-04-02	50.600	51.000	50.300	51.000	50.986	12,995
2026-04-01	51.800	51.800	51.000	51.190	51.176	4,383
2026-03-31	50.200	51.000	50.200	50.355	50.342	491
2026-03-30	49.000	50.200	48.885	50.185	50.171	4,504
2026-03-27	49.600	49.600	48.750	49.139	49.126	56,713
2026-03-26	50.650	50.800	49.950	50.100	50.087	9,477
2026-03-25	51.000	51.150	49.850	50.764	50.751	8,799
2026-03-24	50.200	50.800	50.200	50.636	50.622	5,526
2026-03-23	47.750	50.600	47.350	48.308	48.295	12,408
2026-03-20	48.775	49.600	48.150	49.140	49.126	194,260
2026-03-19	50.000	50.000	48.050	48.368	48.355	3,502
2026-03-18	50.700	50.700	49.250	49.541	49.528	161
2026-03-17	50.700	51.301	50.100	51.301	51.287	5,567
2026-03-16	51.000	51.600	51.000	51.407	51.393	4,462
2026-03-13	50.600	51.600	50.600	50.627	50.613	707
2026-03-12	50.500	50.800	49.850	50.267	50.253	639
2026-03-11	49.450	50.900	49.450	50.588	50.574	4,328
2026-03-10	49.850	50.700	49.600	49.925	49.912	10,327
2026-03-09	48.050	48.650	46.950	48.625	48.612	11,837
2026-03-06	50.100	50.100	48.450	48.665	48.652	6,156
2026-03-05	51.800	51.800	50.000	50.979	50.965	987
2026-03-04	51.800	51.800	50.700	51.339	51.325	2,337
2026-03-03	52.600	53.300	50.600	51.475	51.461	123,851
2026-03-02	52.200	53.400	51.400	52.212	52.198	16,904
2026-02-27	54.000	54.000	52.100	52.259	52.245	11,292
2026-02-26	53.000	53.650	52.600	53.219	53.204	7,868
2026-02-25	53.400	53.750	53.000	53.112	53.098	2,450
2026-02-24	52.900	53.400	52.900	53.232	53.218	26,963
2026-02-23	53.700	53.700	52.950	53.402	53.388	13,488
2026-02-20	54.300	54.300	53.702	54.098	54.084	2,662
2026-02-19	54.800	54.800	53.800	54.600	54.585	5,479
2026-02-18	52.700	55.200	52.700	54.569	54.554	12,846
2026-02-17	52.900	52.900	51.800	52.187	52.173	5,405
2026-02-16	53.700	53.700	53.100	53.107	53.093	1,870
2026-02-13	52.100	53.100	51.800	52.543	52.528	2,577
2026-02-12	53.600	53.600	52.300	53.243	53.229	6,631
2026-02-11	55.600	55.600	52.900	53.672	53.658	3,252
2026-02-10	54.100	54.200	53.722	53.889	53.875	3,822
2026-02-09	54.400	54.650	54.000	54.226	54.212	2,253
2026-02-06	54.000	54.900	53.819	54.000	53.986	3,358
2026-02-05	54.200	54.600	53.700	53.700	53.685	2,418

← NewerPage 3 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.