Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	52.800	53.550	52.800	52.924	52.900	4,064
2025-05-13	53.400	53.800	52.900	52.900	52.875	1,036
2025-05-12	54.800	55.100	53.100	53.500	53.475	1,378
2025-05-09	53.400	54.100	52.800	53.600	53.575	1,222
2025-05-08	51.900	53.550	51.400	53.200	53.175	1,918
2025-05-07	50.600	51.700	50.600	51.200	51.176	699
2025-05-06	52.150	53.100	51.400	51.500	51.476	147
2025-05-02	49.200	53.800	48.700	53.600	53.575	6,488
2025-04-30	52.400	53.100	52.200	52.900	52.875	5,919
2025-04-29	52.300	52.800	51.800	52.192	52.167	3,176
2025-04-28	50.800	51.500	50.300	51.200	51.176	525
2025-04-25	48.800	50.900	48.650	50.356	50.333	10,402
2025-04-24	47.400	47.600	47.250	47.250	47.228	550
2025-04-23	46.350	48.475	46.350	47.683	47.661	555
2025-04-22	47.350	47.350	46.200	46.750	46.728	2,734
2025-04-17	46.950	47.000	46.450	46.650	46.628	1,407
2025-04-16	46.725	47.200	46.400	47.200	47.178	3,647
2025-04-15	46.300	47.800	46.300	47.650	47.628	591
2025-04-14	46.500	47.850	45.700	47.625	47.603	4,426
2025-04-11	45.500	46.250	44.950	45.585	45.564	1,045
2025-04-10	46.800	47.700	44.150	44.400	44.379	3,059
2025-04-09	43.350	43.350	40.850	42.800	42.780	9,174
2025-04-08	46.050	46.050	44.250	44.800	44.779	2,137
2025-04-07	43.350	48.200	42.150	44.570	44.549	1,339
2025-04-04	50.100	50.100	46.600	46.800	46.778	955
2025-04-03	50.700	51.800	50.200	50.400	50.376	3,952
2025-04-02	52.500	53.100	52.000	52.300	52.276	222
2025-04-01	52.200	53.500	51.400	53.000	52.975	660
2025-03-31	52.200	52.600	51.700	52.100	52.076	696
2025-03-28	53.000	55.000	53.000	54.200	54.175	2,797
2025-03-27	53.400	54.000	52.300	53.436	53.411	7,607
2025-03-26	55.200	55.200	54.200	54.200	54.175	8,220
2025-03-25	54.300	55.700	53.800	54.400	54.375	725
2025-03-24	56.000	56.000	54.800	54.800	54.774	17,320
2025-03-21	56.500	56.500	54.500	55.600	55.574	297,532
2025-03-20	56.800	56.800	55.400	56.400	56.374	341
2025-03-19	56.100	57.000	56.100	57.000	56.973	948
2025-03-18	55.600	56.900	54.400	56.400	56.374	12,101
2025-03-17	54.400	55.200	52.700	55.028	55.002	15,516
2025-03-14	53.600	54.200	53.000	53.500	53.475	702
2025-03-13	53.100	54.300	52.100	53.100	53.075	1,479
2025-03-12	52.250	53.200	52.100	53.000	52.975	1,541
2025-03-11	51.800	53.600	51.200	51.400	51.376	52,284
2025-03-10	52.000	52.300	50.300	51.100	51.076	4,032
2025-03-07	51.500	52.100	51.300	51.700	51.676	2,663
2025-03-06	51.700	52.500	51.400	52.300	52.276	15,626
2025-03-05	49.800	51.500	49.800	51.000	50.976	7,269
2025-03-04	50.500	51.100	49.200	50.800	50.776	1,644
2025-03-03	50.300	52.650	50.200	51.300	51.276	5,681
2025-02-28	48.950	50.700	48.200	50.502	50.478	4,854
2025-02-27	51.200	51.600	50.000	50.000	49.977	2,676
2025-02-26	51.000	52.100	51.000	51.600	51.576	4,895
2025-02-25	51.000	52.600	50.200	51.100	51.076	16,972
2025-02-24	51.100	51.400	50.000	51.224	51.200	1,028
2025-02-21	50.100	50.700	49.900	50.567	50.543	8,625
2025-02-20	48.750	50.200	48.750	49.890	49.866	4,031
2025-02-19	49.250	49.600	48.650	48.850	48.827	4,091
2025-02-18	49.450	49.775	48.100	49.389	49.366	64,774
2025-02-17	49.950	50.700	49.600	50.037	50.013	3,234
2025-02-14	49.800	49.950	49.050	49.365	49.342	2,569

← NewerPage 7 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.