Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	48.450	49.800	47.550	48.000	47.978	5,471
2025-02-12	49.250	50.900	48.050	48.050	48.028	12,984
2025-02-11	59.000	59.000	49.050	57.000	56.973	71,868
2025-02-10	61.000	63.400	61.000	63.400	63.370	937
2025-02-07	61.200	62.400	60.800	62.100	62.071	17,189
2025-02-06	60.200	61.500	60.200	60.464	60.436	810
2025-02-05	60.400	60.900	60.100	60.300	60.272	14,683
2025-02-04	60.200	61.100	60.200	60.500	60.472	4,287
2025-02-03	60.800	60.800	59.800	60.400	60.372	1,528
2025-01-31	63.000	64.000	62.500	62.600	62.571	271
2025-01-30	61.500	63.600	61.500	63.400	63.370	2,846
2025-01-29	62.800	63.100	61.200	62.800	62.771	91
2025-01-28	62.400	64.700	61.500	62.000	61.971	302
2025-01-27	63.300	63.900	63.100	63.700	63.670	2,371
2025-01-24	63.700	64.800	63.700	64.400	64.370	364
2025-01-23	64.000	64.800	63.300	63.500	63.470	581
2025-01-22	63.800	65.500	63.800	64.510	64.480	5,659
2025-01-21	62.400	65.400	62.400	65.200	65.170	1,877
2025-01-20	61.600	62.800	60.900	62.700	62.671	1,642
2025-01-17	59.200	61.500	59.200	61.500	61.471	1,027
2025-01-16	60.000	61.200	60.000	60.303	60.275	3,297
2025-01-15	58.400	61.000	58.400	61.000	60.972	1,893
2025-01-14	58.700	59.200	58.500	58.600	58.573	4,268
2025-01-13	58.900	59.000	57.900	58.100	58.073	190,106
2025-01-10	59.900	60.400	59.100	59.100	59.072	2,578
2025-01-09	59.800	60.700	59.700	60.700	60.672	2,035
2025-01-08	60.100	60.200	59.300	59.500	59.472	1,853
2025-01-07	60.000	60.700	60.000	60.600	60.572	1,081
2025-01-06	59.200	60.200	58.900	60.200	60.172	769
2025-01-03	57.500	58.000	57.500	57.900	57.873	159
2024-12-30	59.000	59.000	57.500	57.500	57.473	481
2024-12-27	56.700	58.000	56.700	58.000	57.973	518
2024-12-23	56.000	56.700	56.000	56.600	56.574	349
2024-12-20	54.700	56.100	54.700	55.600	55.574	3,248
2024-12-19	54.500	54.600	54.300	54.600	54.575	1,060
2024-12-18	56.100	56.400	55.700	55.700	55.674	24,510
2024-12-17	55.800	56.100	55.600	55.800	55.774	44,663
2024-12-16	55.800	56.100	55.800	56.100	56.074	963
2024-12-13	58.100	58.100	56.700	56.700	56.674	1,905
2024-12-12	58.800	58.900	57.800	57.800	57.773	1,068
2024-12-11	58.600	59.400	58.500	59.400	59.372	3,679
2024-12-10	59.900	59.900	58.700	58.700	58.673	770
2024-12-09	60.400	60.800	59.100	60.200	60.172	367
2024-12-06	61.000	61.400	60.700	60.800	60.772	457
2024-12-05	63.300	63.300	62.100	62.100	62.071	223
2024-12-04	62.500	63.300	62.500	62.600	62.571	3,840
2024-12-03	64.400	64.400	62.700	62.700	62.671	7,053
2024-12-02	63.900	64.700	63.900	64.300	64.270	1,009
2024-11-29	64.000	64.100	63.600	64.000	63.970	1,624
2024-11-28	64.500	64.500	64.200	64.200	64.170	46
2024-11-27	63.900	64.200	63.900	63.900	63.870	1,007
2024-11-26	64.700	65.100	64.300	64.300	64.270	1,102
2024-11-25	65.300	65.600	65.000	65.500	65.469	594
2024-11-22	64.300	65.000	63.800	65.000	64.970	2,456
2024-11-21	64.400	64.400	63.200	63.800	63.770	4,676
2024-11-20	64.200	64.500	63.300	64.300	64.270	3,165
2024-11-19	64.100	64.300	63.900	63.900	63.870	5,864
2024-11-18	65.900	65.900	64.800	65.400	65.369	1,289
2024-11-15	67.500	67.500	64.800	66.100	66.069	3,642
2024-11-14	64.600	65.000	64.600	65.000	64.970	831

← NewerPage 8 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.