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	48.550	49.750	47.400	49.500	47.194	266,430
2025-02-12	49.000	51.200	47.850	47.850	45.621	392,938
2025-02-11	57.000	57.300	49.000	49.250	46.956	834,350
2025-02-10	62.100	63.400	62.000	63.000	60.065	82,718
2025-02-07	61.100	62.600	61.000	62.200	59.302	94,187
2025-02-06	60.200	61.000	60.200	60.900	58.063	61,601
2025-02-05	60.900	60.900	60.000	60.000	57.205	99,550
2025-02-04	60.300	61.100	60.000	60.600	57.777	83,389
2025-02-03	60.800	60.800	59.700	60.400	57.586	82,356
2025-01-31	63.200	64.000	62.500	62.600	59.684	71,605
2025-01-30	62.600	63.800	62.600	63.400	60.446	79,801
2025-01-29	62.200	63.400	61.900	62.800	59.874	60,979
2025-01-28	63.600	64.000	61.800	61.800	58.921	103,732
2025-01-27	63.500	64.000	63.200	63.300	60.351	85,428
2025-01-24	64.300	64.900	64.200	64.600	61.590	89,203
2025-01-23	64.000	64.500	63.400	63.600	60.637	43,477
2025-01-22	65.400	65.500	64.000	64.000	61.018	102,424
2025-01-21	62.500	65.500	62.000	65.200	62.162	171,118
2025-01-20	61.600	62.900	61.500	62.800	59.874	90,158
2025-01-17	60.500	61.500	60.500	61.400	58.539	101,910
2025-01-16	61.200	61.400	60.200	60.200	57.395	65,278
2025-01-15	58.800	60.900	58.600	60.900	58.063	102,383
2025-01-14	58.700	59.300	58.400	58.600	55.870	102,491
2025-01-13	59.000	59.400	57.700	57.700	55.012	86,096
2025-01-10	60.300	60.500	59.000	59.000	56.251	154,616
2025-01-09	59.400	60.800	59.300	60.400	57.586	80,138
2025-01-08	60.600	60.600	59.200	59.700	56.919	75,988
2025-01-07	60.000	60.800	59.900	60.300	57.491	134,507
2025-01-06	59.800	60.200	59.000	60.000	57.205	65,287
2025-01-03	58.100	58.900	57.300	58.700	55.965	61,037
2024-12-30	58.000	58.400	57.200	57.500	54.821	68,720
2024-12-27	56.800	58.100	56.400	58.000	55.298	73,841
2024-12-23	55.300	56.600	54.800	56.600	53.963	42,941
2024-12-20	54.500	56.100	54.400	55.600	53.010	122,730
2024-12-19	54.200	54.800	54.000	54.800	52.247	100,345
2024-12-18	56.400	56.400	55.600	55.600	53.010	73,728
2024-12-17	55.600	56.300	55.600	56.000	53.391	61,774
2024-12-16	56.600	56.800	55.800	56.000	53.391	57,704
2024-12-13	57.400	58.300	56.700	56.700	54.058	85,002
2024-12-12	58.600	59.300	57.600	57.800	55.107	103,388
2024-12-11	58.500	59.500	58.400	59.100	56.347	131,947
2024-12-10	59.500	59.800	58.000	58.000	55.298	116,121
2024-12-09	60.700	61.100	59.700	59.700	56.919	92,934
2024-12-06	61.600	61.600	60.400	60.700	57.872	94,354
2024-12-05	63.000	63.600	62.000	62.100	59.207	73,567
2024-12-04	62.500	63.300	62.500	62.800	59.874	73,380
2024-12-03	64.600	64.600	62.700	62.700	59.779	78,128
2024-12-02	63.900	64.800	63.700	64.300	61.304	73,464
2024-11-29	63.500	64.300	63.500	64.000	61.018	34,288
2024-11-28	64.600	64.600	63.700	64.000	61.018	29,031
2024-11-27	63.900	64.400	63.600	63.900	60.923	51,696
2024-11-26	64.900	65.100	64.200	64.200	61.209	31,214
2024-11-25	65.000	65.600	64.700	65.300	62.258	68,818
2024-11-22	63.900	65.000	63.600	64.900	61.876	46,877
2024-11-21	64.500	64.700	63.200	63.900	60.923	66,609
2024-11-20	63.500	64.500	63.200	64.500	61.495	95,508
2024-11-19	65.400	65.500	63.200	63.200	60.256	103,145
2024-11-18	66.000	66.000	64.500	65.300	62.258	37,892
2024-11-15	64.600	66.100	64.400	65.700	62.639	45,043
2024-11-14	65.200	65.200	64.300	65.200	62.162	39,524

← NewerPage 8 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.