Landis+Gyr Group AG (LAND.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 79.00 | 81.30 | 78.20 | 81.30 | 81.30 | 84,895 |
| 04 July 2024 | 75.50 | 81.00 | 75.20 | 80.90 | 80.90 | 136,381 |
| 03 July 2024 | 73.10 | 73.90 | 72.80 | 73.50 | 73.50 | 50,215 |
| 02 July 2024 | 72.70 | 73.30 | 71.50 | 72.70 | 72.70 | 48,386 |
| 01 July 2024 | 73.00 | 73.90 | 72.30 | 73.30 | 73.30 | 37,339 |
| 28 June 2024 | 72.10 | 73.20 | 71.90 | 72.60 | 72.60 | 45,116 |
| 27 June 2024 | 71.60 | 72.20 | 71.00 | 71.70 | 71.70 | 40,466 |
| 27 June 2024 | 2.25 Dividend | |||||
| 26 June 2024 | 73.70 | 74.30 | 72.90 | 73.40 | 71.15 | 45,378 |
| 25 June 2024 | 73.80 | 73.80 | 73.20 | 73.50 | 71.25 | 26,344 |
| 24 June 2024 | 73.00 | 74.40 | 72.80 | 74.00 | 71.73 | 32,944 |
| 21 June 2024 | 74.00 | 74.30 | 73.10 | 73.50 | 71.25 | 43,835 |
| 20 June 2024 | 73.50 | 74.50 | 73.40 | 74.50 | 72.22 | 30,409 |
| 19 June 2024 | 73.60 | 74.50 | 73.30 | 73.30 | 71.05 | 19,405 |
| 18 June 2024 | 74.50 | 74.50 | 73.50 | 74.00 | 71.73 | 32,241 |
| 17 June 2024 | 73.90 | 74.60 | 73.50 | 73.50 | 71.25 | 36,793 |
| 14 June 2024 | 74.40 | 74.50 | 73.60 | 74.20 | 71.93 | 39,284 |
| 13 June 2024 | 75.10 | 75.10 | 74.00 | 74.10 | 71.83 | 35,309 |
| 12 June 2024 | 74.70 | 75.90 | 74.30 | 75.30 | 72.99 | 26,538 |
| 11 June 2024 | 76.20 | 76.80 | 74.40 | 74.50 | 72.22 | 49,003 |
| 10 June 2024 | 75.60 | 76.30 | 75.00 | 76.30 | 73.96 | 33,494 |
| 07 June 2024 | 76.70 | 76.70 | 75.60 | 76.00 | 73.67 | 19,316 |
| 06 June 2024 | 76.20 | 77.10 | 76.00 | 76.50 | 74.15 | 31,307 |
| 05 June 2024 | 75.70 | 76.20 | 75.20 | 76.20 | 73.86 | 38,998 |
| 04 June 2024 | 75.50 | 75.70 | 74.40 | 75.40 | 73.09 | 35,324 |
| 03 June 2024 | 76.80 | 77.20 | 75.30 | 75.60 | 73.28 | 42,793 |
| 31 May 2024 | 76.70 | 77.20 | 76.10 | 76.60 | 74.25 | 128,423 |
| 30 May 2024 | 75.60 | 77.10 | 75.20 | 76.90 | 74.54 | 39,892 |
| 29 May 2024 | 76.00 | 76.70 | 75.80 | 76.00 | 73.67 | 38,273 |
| 28 May 2024 | 76.40 | 77.10 | 76.10 | 76.10 | 73.77 | 72,074 |
| 27 May 2024 | 76.50 | 76.90 | 75.80 | 76.50 | 74.15 | 34,266 |
| 24 May 2024 | 74.30 | 76.40 | 73.90 | 76.40 | 74.06 | 58,307 |
| 23 May 2024 | 73.80 | 74.90 | 73.80 | 74.60 | 72.31 | 101,661 |
| 22 May 2024 | 73.40 | 73.80 | 72.60 | 73.80 | 71.54 | 52,204 |
| 21 May 2024 | 71.70 | 73.40 | 71.70 | 73.40 | 71.15 | 51,962 |
| 17 May 2024 | 72.30 | 72.90 | 71.30 | 71.50 | 69.31 | 42,718 |
| 16 May 2024 | 73.00 | 73.20 | 72.20 | 72.30 | 70.08 | 39,329 |
| 15 May 2024 | 75.80 | 75.80 | 72.80 | 72.80 | 70.57 | 91,036 |
| 14 May 2024 | 73.50 | 73.80 | 73.00 | 73.50 | 71.25 | 28,040 |
| 13 May 2024 | 72.40 | 74.10 | 72.40 | 73.30 | 71.05 | 53,378 |
| 10 May 2024 | 71.70 | 72.90 | 71.20 | 72.60 | 70.37 | 71,653 |
| 08 May 2024 | 71.50 | 72.10 | 68.80 | 70.10 | 67.95 | 96,633 |
| 07 May 2024 | 71.90 | 73.40 | 71.30 | 72.70 | 70.47 | 38,344 |
| 06 May 2024 | 72.50 | 72.70 | 71.10 | 71.70 | 69.50 | 25,090 |
| 03 May 2024 | 70.50 | 72.90 | 70.30 | 72.50 | 70.28 | 76,862 |
| 02 May 2024 | 68.10 | 70.10 | 68.10 | 69.90 | 67.76 | 43,608 |
| 30 Apr 2024 | 69.40 | 69.60 | 68.20 | 68.20 | 66.11 | 34,483 |
| 29 Apr 2024 | 69.90 | 69.90 | 68.70 | 69.30 | 67.18 | 30,024 |
| 26 Apr 2024 | 68.50 | 69.80 | 68.30 | 69.40 | 67.27 | 46,031 |
| 25 Apr 2024 | 68.70 | 69.00 | 67.80 | 68.50 | 66.40 | 24,442 |
| 24 Apr 2024 | 69.00 | 69.20 | 68.20 | 68.50 | 66.40 | 26,239 |
| 23 Apr 2024 | 69.00 | 69.60 | 68.70 | 69.00 | 66.88 | 29,642 |
| 22 Apr 2024 | 69.90 | 70.00 | 68.10 | 68.80 | 66.69 | 27,124 |
| 19 Apr 2024 | 68.90 | 70.00 | 68.80 | 69.40 | 67.27 | 37,999 |
| 18 Apr 2024 | 67.90 | 69.90 | 67.90 | 69.90 | 67.76 | 107,273 |
| 17 Apr 2024 | 69.00 | 69.40 | 68.10 | 68.20 | 66.11 | 34,601 |
| 16 Apr 2024 | 69.20 | 69.80 | 68.90 | 69.10 | 66.98 | 22,441 |
| 15 Apr 2024 | 70.00 | 70.80 | 69.80 | 70.30 | 68.15 | 24,779 |
| 12 Apr 2024 | 69.80 | 70.60 | 69.30 | 70.00 | 67.85 | 36,436 |
| 11 Apr 2024 | 68.20 | 69.40 | 68.20 | 69.40 | 67.27 | 34,726 |
| 10 Apr 2024 | 68.00 | 69.50 | 67.80 | 68.70 | 66.59 | 61,147 |
| 09 Apr 2024 | 68.10 | 68.80 | 67.70 | 67.70 | 65.62 | 41,328 |
| 08 Apr 2024 | 68.60 | 68.70 | 67.90 | 68.30 | 66.21 | 42,976 |
| 05 Apr 2024 | 68.30 | 68.90 | 68.10 | 68.90 | 66.79 | 41,355 |
| 04 Apr 2024 | 68.90 | 69.10 | 68.40 | 68.90 | 66.79 | 32,212 |
| 03 Apr 2024 | 68.10 | 68.70 | 67.80 | 68.60 | 66.50 | 31,046 |
| 02 Apr 2024 | 69.70 | 70.50 | 68.10 | 68.40 | 66.30 | 41,379 |
| 28 Mar 2024 | 69.40 | 69.45 | 68.60 | 69.25 | 67.13 | 37,430 |
| 27 Mar 2024 | 69.10 | 69.40 | 67.50 | 68.75 | 66.64 | 50,948 |
| 26 Mar 2024 | 67.30 | 68.15 | 67.30 | 67.90 | 65.82 | 29,121 |
| 25 Mar 2024 | 66.65 | 67.40 | 66.50 | 67.40 | 65.33 | 28,644 |
| 22 Mar 2024 | 67.60 | 68.20 | 66.55 | 66.60 | 64.56 | 51,993 |
| 21 Mar 2024 | 68.60 | 68.60 | 67.45 | 67.60 | 65.53 | 60,123 |
| 20 Mar 2024 | 68.00 | 68.30 | 67.50 | 67.70 | 65.62 | 34,942 |
| 19 Mar 2024 | 68.60 | 68.60 | 67.65 | 67.90 | 65.82 | 39,308 |
| 18 Mar 2024 | 69.80 | 69.80 | 68.50 | 68.65 | 66.55 | 67,140 |
| 15 Mar 2024 | 69.60 | 70.20 | 68.75 | 69.85 | 67.71 | 164,067 |
| 14 Mar 2024 | 70.30 | 71.30 | 69.95 | 70.25 | 68.10 | 95,021 |
| 13 Mar 2024 | 70.30 | 71.00 | 68.90 | 70.15 | 68.00 | 98,262 |
| 12 Mar 2024 | 69.25 | 69.85 | 69.15 | 69.75 | 67.61 | 42,919 |
| 11 Mar 2024 | 69.05 | 69.15 | 68.30 | 69.15 | 67.03 | 39,817 |
| 08 Mar 2024 | 69.65 | 69.65 | 69.05 | 69.40 | 67.27 | 27,717 |
| 07 Mar 2024 | 68.20 | 69.75 | 68.15 | 69.50 | 67.37 | 49,084 |
| 06 Mar 2024 | 67.10 | 69.00 | 67.05 | 69.00 | 66.88 | 48,499 |
| 05 Mar 2024 | 68.50 | 68.90 | 66.90 | 66.95 | 64.90 | 55,761 |
| 04 Mar 2024 | 69.45 | 69.75 | 68.50 | 68.80 | 66.69 | 40,296 |
| 01 Mar 2024 | 69.50 | 69.75 | 69.15 | 69.45 | 67.32 | 111,880 |
| 29 Feb 2024 | 67.80 | 69.50 | 67.80 | 68.95 | 66.84 | 99,417 |
| 28 Feb 2024 | 68.30 | 68.90 | 67.60 | 67.85 | 65.77 | 50,500 |
| 27 Feb 2024 | 67.90 | 68.70 | 67.65 | 68.50 | 66.40 | 72,647 |
| 26 Feb 2024 | 66.45 | 67.70 | 65.85 | 67.70 | 65.62 | 91,551 |
| 23 Feb 2024 | 67.30 | 67.30 | 66.45 | 66.50 | 64.46 | 33,519 |
| 22 Feb 2024 | 68.00 | 68.00 | 66.70 | 66.70 | 64.66 | 48,461 |
| 21 Feb 2024 | 67.55 | 68.40 | 67.30 | 67.30 | 65.24 | 33,690 |
| 20 Feb 2024 | 67.70 | 68.25 | 67.35 | 67.90 | 65.82 | 58,085 |
| 19 Feb 2024 | 67.00 | 67.60 | 66.80 | 67.30 | 65.24 | 20,077 |
| 16 Feb 2024 | 67.00 | 68.15 | 67.00 | 67.10 | 65.04 | 33,499 |
| 15 Feb 2024 | 66.60 | 67.95 | 66.60 | 67.15 | 65.09 | 54,742 |
| 14 Feb 2024 | 66.55 | 67.10 | 66.40 | 66.65 | 64.61 | 31,404 |
| 13 Feb 2024 | 67.45 | 67.60 | 66.05 | 66.25 | 64.22 | 45,194 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.