Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	55.400	56.400	54.900	55.799	55.784	115,528
2025-11-04	56.500	56.900	55.400	55.499	55.484	1,522
2025-11-03	58.300	58.900	56.500	58.095	58.079	6,332
2025-10-31	58.100	59.200	57.800	58.015	58.000	1,128
2025-10-30	60.800	61.300	58.099	60.795	60.778	39,566
2025-10-29	58.000	61.000	57.900	58.195	58.179	13,869
2025-10-28	60.000	61.000	58.499	58.499	58.483	140,114
2025-10-27	62.300	62.300	61.100	61.204	61.187	7,637
2025-10-24	62.200	62.500	61.500	62.079	62.062	2,753
2025-10-23	61.100	62.000	61.100	61.872	61.856	1,423
2025-10-22	62.700	62.700	60.800	61.806	61.790	7,373
2025-10-21	62.300	63.200	61.900	62.399	62.383	1,525
2025-10-20	63.300	63.800	62.200	62.911	62.894	9,892
2025-10-17	62.900	64.200	62.500	63.371	63.354	4,319
2025-10-16	64.600	65.900	63.500	64.299	64.282	2,867
2025-10-15	64.400	64.500	63.000	64.144	64.126	2,138
2025-10-14	64.900	65.300	62.300	63.595	63.578	87,466
2025-10-13	62.700	63.700	62.400	63.339	63.322	3,929
2025-10-10	64.100	65.700	62.700	63.599	63.582	1,126
2025-10-09	63.150	64.700	62.700	63.791	63.774	2,853
2025-10-08	63.200	63.800	62.500	63.174	63.157	2,406
2025-10-07	62.600	64.350	62.600	63.799	63.782	21,207
2025-10-06	62.350	63.600	61.800	63.090	63.073	2,499
2025-10-03	65.800	65.800	61.700	63.200	63.183	9,405
2025-10-02	65.000	65.100	63.300	64.939	64.921	6,140
2025-10-01	65.000	65.400	63.700	64.634	64.616	5,832
2025-09-30	64.700	65.800	63.600	64.563	64.546	12,497
2025-09-29	66.800	67.800	65.100	66.821	66.803	16,314
2025-09-26	68.650	69.400	67.600	68.538	68.520	14,401
2025-09-25	68.000	68.000	66.700	67.228	67.210	6,064
2025-09-24	68.100	69.250	66.500	67.978	67.960	5,749
2025-09-23	63.700	68.100	62.900	66.439	66.421	18,392
2025-09-22	63.700	64.200	62.300	62.713	62.697	9,724
2025-09-19	64.000	64.000	63.100	63.568	63.550	22,647
2025-09-18	61.300	64.400	61.300	64.009	63.992	4,066
2025-09-17	63.300	63.300	62.200	62.499	62.483	4,100
2025-09-16	62.900	63.400	62.700	63.005	62.988	5,249
2025-09-15	63.400	64.000	62.000	62.800	62.783	2,567
2025-09-12	62.700	64.900	62.700	63.706	63.689	5,379
2025-09-11	62.900	63.700	62.600	63.579	63.562	10,078
2025-09-10	64.300	64.400	62.900	63.295	63.278	2,223
2025-09-09	65.000	65.400	63.400	64.186	64.169	5,962
2025-09-08	65.400	65.400	63.800	64.700	64.683	34,399
2025-09-05	65.000	66.450	64.601	65.813	65.795	4,200
2025-09-04	63.800	65.700	63.800	64.000	63.983	2,456
2025-09-03	64.700	65.300	63.300	64.499	64.482	1,504
2025-09-02	64.900	64.900	63.600	64.073	64.056	8,261
2025-09-01	65.000	65.700	63.900	64.139	64.121	9,224
2025-08-29	64.400	65.100	63.900	64.100	64.083	2,845
2025-08-28	63.000	64.700	63.000	64.600	64.583	20
2025-08-27	62.200	64.100	62.200	63.200	63.183	198
2025-08-26	65.200	65.800	63.350	63.950	63.933	739
2025-08-22	63.900	65.700	63.900	65.400	65.382	505
2025-08-21	65.600	65.600	64.300	64.400	64.383	3,755
2025-08-20	67.300	67.300	65.000	65.000	64.983	1,111
2025-08-19	66.000	67.300	65.300	67.200	67.182	431
2025-08-18	65.900	66.600	65.400	65.400	65.382	512
2025-08-15	67.000	67.300	65.500	66.200	66.182	1,758
2025-08-14	68.600	68.600	66.200	66.800	66.782	807
2025-08-13	68.500	68.500	66.900	67.600	67.582	2,338

← NewerPage 5 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.