Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	67.900	69.200	66.500	67.400	67.382	14
2025-08-11	69.400	69.400	66.400	67.800	67.782	308
2025-08-08	65.700	68.300	65.700	67.900	67.882	18,003
2025-08-07	66.300	66.700	65.100	66.500	66.482	1,199
2025-08-06	65.200	66.600	65.200	65.600	65.582	200
2025-08-05	67.000	67.100	65.800	66.200	66.182	5,148
2025-08-04	64.250	66.800	63.600	66.500	66.482	5,174
2025-07-31	69.050	69.700	66.750	67.100	67.082	2,872
2025-07-30	69.000	69.300	68.100	68.200	68.182	2,321
2025-07-29	71.000	71.000	69.100	69.200	69.181	12,896
2025-07-28	70.600	73.400	69.800	71.406	71.386	11,895
2025-07-25	65.800	67.500	65.400	67.500	67.482	752
2025-07-24	65.700	65.900	65.300	65.800	65.782	1,625
2025-07-23	65.300	65.700	64.800	65.300	65.283	2,538
2025-07-22	64.200	65.200	64.100	64.300	64.283	2,568
2025-07-21	64.700	65.500	64.000	64.700	64.683	864
2025-07-18	64.200	64.500	63.400	64.500	64.483	5,831
2025-07-17	62.450	64.700	62.200	64.600	64.583	22,609
2025-07-16	62.000	62.800	61.700	61.700	61.683	9,221
2025-07-15	61.200	62.300	61.100	62.000	61.983	2,679
2025-07-14	61.000	61.700	60.600	61.100	61.084	3,698
2025-07-11	60.900	61.900	60.800	61.900	61.883	3,801
2025-07-10	59.950	61.300	59.500	61.100	61.084	1,822
2025-07-09	59.000	60.000	58.600	59.600	59.584	15,646
2025-07-08	58.000	59.100	58.000	58.440	58.424	23,691
2025-07-07	57.700	58.000	57.400	57.846	57.831	29,429
2025-07-04	57.750	57.800	57.000	57.467	57.451	35,846
2025-07-03	57.500	58.300	57.400	58.039	58.024	30,464
2025-07-02	55.800	57.200	55.800	57.200	57.185	2,798
2025-07-01	55.500	56.300	54.500	55.100	55.085	2,742
2025-06-30	56.900	57.200	55.400	55.600	55.585	3,534
2025-06-27	56.600	57.300	55.800	56.200	56.185	2,954
2025-06-26	57.600	57.900	56.000	57.816	57.789	2,236
2025-06-25	55.600	57.600	55.100	57.600	57.573	1,930
2025-06-24	55.900	56.000	55.200	55.700	55.674	35
2025-06-23	53.100	55.100	53.100	54.900	54.874	256
2025-06-20	54.500	55.500	54.400	55.500	55.474	21,123
2025-06-19	54.800	55.000	54.300	54.600	54.575	447
2025-06-18	55.700	55.900	55.200	55.200	55.174	354
2025-06-17	55.900	56.000	55.100	55.400	55.374	482
2025-06-16	55.400	56.500	55.200	56.459	56.433	191,144
2025-06-13	55.300	56.000	54.500	55.900	55.874	372
2025-06-12	53.500	55.900	53.500	55.500	55.474	5,952
2025-06-11	52.300	55.300	52.300	55.000	54.974	4,407
2025-06-10	52.900	53.400	52.100	53.100	53.075	2,216
2025-06-06	53.000	53.000	52.000	52.500	52.476	3,050
2025-06-05	52.100	52.400	51.400	52.100	52.076	468
2025-06-04	51.800	53.000	51.800	52.500	52.476	770
2025-06-03	52.300	52.300	51.100	51.293	51.269	2,735
2025-06-02	50.400	52.200	50.400	52.051	52.027	817
2025-05-30	53.100	53.600	51.500	51.900	51.876	1,993
2025-05-28	51.900	52.600	51.400	52.600	52.575	2,447
2025-05-27	52.700	52.700	52.000	52.000	51.976	756
2025-05-23	52.000	52.500	50.550	51.500	51.476	3,453
2025-05-22	52.500	52.800	51.800	52.100	52.076	647
2025-05-21	53.600	54.100	52.600	53.160	53.135	4,079
2025-05-20	53.500	54.900	53.400	53.600	53.575	29,382
2025-05-19	51.900	53.400	51.900	53.400	53.375	1,843
2025-05-16	53.250	54.000	52.300	52.300	52.276	1,644
2025-05-15	52.800	53.600	52.500	53.000	52.975	2,369

← NewerPage 6 of 21 · 1,246 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.