Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	67.900	68.700	67.650	68.500	63.307	72,647
2024-02-26	66.450	67.700	65.850	67.700	62.567	91,551
2024-02-23	67.300	67.300	66.450	66.500	61.458	33,519
2024-02-22	68.000	68.000	66.700	66.700	61.643	48,461
2024-02-21	67.550	68.400	67.300	67.300	62.198	33,690
2024-02-20	67.700	68.250	67.350	67.900	62.752	58,085
2024-02-19	67.000	67.600	66.800	67.300	62.198	20,077
2024-02-16	67.000	68.150	67.000	67.100	62.013	33,499
2024-02-15	66.600	67.950	66.600	67.150	62.059	54,742
2024-02-14	66.550	67.100	66.400	66.650	61.597	31,404
2024-02-13	67.450	67.600	66.050	66.250	61.227	45,194
2024-02-12	66.650	67.550	66.600	67.500	62.383	51,720
2024-02-09	66.800	66.950	65.800	66.300	61.274	65,682
2024-02-08	66.000	67.100	65.600	66.800	61.736	95,602
2024-02-07	65.650	65.900	64.650	65.600	60.627	117,478
2024-02-06	66.000	66.600	64.800	65.250	60.303	2,727,652
2024-02-05	71.400	72.550	71.400	72.550	67.050	18,994
2024-02-02	71.100	72.350	71.100	71.600	66.172	23,811
2024-02-01	71.000	71.750	70.200	70.700	65.340	98,719
2024-01-31	71.200	71.450	70.500	71.050	65.663	38,788
2024-01-30	70.000	70.950	69.350	70.950	65.571	34,041
2024-01-29	71.150	71.150	69.600	69.650	64.370	25,807
2024-01-26	70.100	71.500	70.100	71.100	65.710	13,397
2024-01-25	70.000	71.250	70.000	71.150	65.756	22,016
2024-01-24	70.550	71.200	70.250	70.750	65.386	23,291
2024-01-23	72.000	72.000	70.650	70.850	65.479	14,835
2024-01-22	71.100	72.000	70.900	71.900	66.449	39,664
2024-01-19	72.000	72.000	69.750	70.300	64.970	38,177
2024-01-18	71.950	71.950	71.150	71.500	66.079	46,702
2024-01-17	71.550	71.800	70.500	70.750	65.386	27,055
2024-01-16	73.300	73.450	72.600	72.800	67.281	21,721
2024-01-15	74.450	74.800	73.300	74.000	68.390	18,263
2024-01-12	75.150	75.400	74.200	74.550	68.898	24,429
2024-01-11	75.600	75.900	73.750	74.450	68.806	31,474
2024-01-10	74.650	75.000	74.150	74.550	68.898	21,415
2024-01-09	75.500	75.600	74.650	75.150	69.453	17,241
2024-01-08	74.550	75.300	74.100	75.100	69.406	15,721
2024-01-05	74.550	75.050	73.750	74.900	69.222	18,843
2024-01-04	74.550	75.300	74.400	75.150	69.453	25,112
2024-01-03	75.600	75.800	73.600	74.300	68.667	27,018
2023-12-29	76.200	76.600	76.000	76.000	70.238	13,404
2023-12-28	76.650	76.950	76.050	76.050	70.284	21,089
2023-12-27	76.400	76.750	75.800	76.350	70.562	20,931
2023-12-22	74.750	75.850	74.750	75.700	69.961	24,093
2023-12-21	75.000	75.200	73.550	75.200	69.499	30,082
2023-12-20	76.250	76.250	75.250	75.600	69.868	47,063
2023-12-19	76.300	77.250	75.800	76.050	70.284	28,731
2023-12-18	77.600	77.750	76.300	76.400	70.608	25,422
2023-12-15	78.300	79.000	77.000	77.600	71.717	85,736
2023-12-14	79.250	80.050	78.250	78.500	72.549	102,296
2023-12-13	77.800	79.000	77.550	78.950	72.964	110,038
2023-12-12	76.400	78.250	76.250	77.600	71.717	62,217
2023-12-11	75.200	76.350	74.300	76.350	70.562	50,843
2023-12-08	73.600	75.600	73.550	75.350	69.637	72,983
2023-12-07	73.050	75.400	73.050	75.400	69.684	55,769
2023-12-06	74.200	75.000	73.300	73.700	68.113	65,355
2023-12-05	72.600	74.250	72.400	74.250	68.621	37,788
2023-12-04	72.850	73.050	72.300	72.550	67.050	29,828
2023-12-01	73.350	73.950	71.950	72.850	67.327	46,913
2023-11-30	73.200	74.050	72.650	73.400	67.835	93,158

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.2000 CHF
2025-06-27	1.1500 CHF
2024-06-27	2.2500 CHF
2023-06-26	2.2000 CHF
2022-06-28	2.1500 CHF
2021-06-28	2.1000 CHF
2020-11-26	2.0000 CHF
2019-06-27	3.1500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.