Landis+Gyr Group AG (LON:0RTL)
London · Delayed Price · Currency is GBP · Price in CHF 62.80
-0.91 (-1.42%)
At close: Sep 15, 2025
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 62.70 | 64.90 | 62.70 | 63.71 | 63.71 | 0.20% | 5,379 |
| Sep 11, 2025 | 62.90 | 63.70 | 62.60 | 63.58 | 63.58 | 0.45% | 10,078 |
| Sep 10, 2025 | 64.30 | 64.40 | 62.90 | 63.30 | 63.30 | -1.39% | 2,223 |
| Sep 9, 2025 | 65.00 | 65.40 | 63.40 | 64.19 | 64.19 | -0.79% | 5,962 |
| Sep 8, 2025 | 65.40 | 65.40 | 63.80 | 64.70 | 64.70 | -1.69% | 34,399 |
| Sep 5, 2025 | 65.00 | 66.45 | 64.60 | 65.81 | 65.81 | 2.83% | 4,200 |
| Sep 4, 2025 | 63.80 | 65.70 | 63.80 | 64.00 | 64.00 | -0.77% | 2,456 |
| Sep 3, 2025 | 64.70 | 65.30 | 63.30 | 64.50 | 64.50 | 0.66% | 1,504 |
| Sep 2, 2025 | 64.90 | 64.90 | 63.60 | 64.07 | 64.07 | -0.10% | 8,261 |
| Sep 1, 2025 | 65.00 | 65.70 | 63.90 | 64.14 | 64.14 | 0.06% | 9,224 |
| Aug 29, 2025 | 64.40 | 65.10 | 63.90 | 64.10 | 64.10 | -0.77% | 2,845 |
| Aug 28, 2025 | 63.00 | 64.70 | 63.00 | 64.60 | 64.60 | 2.22% | 20 |
| Aug 27, 2025 | 62.20 | 64.10 | 62.20 | 63.20 | 63.20 | -1.17% | 198 |
| Aug 26, 2025 | 65.20 | 65.80 | 63.35 | 63.95 | 63.95 | -1.31% | 739 |
| Aug 25, 2025 | 66.40 | 66.40 | 64.40 | 64.80 | 64.80 | -0.92% | 288 |
| Aug 22, 2025 | 63.90 | 65.70 | 63.90 | 65.40 | 65.40 | 1.55% | 505 |
| Aug 21, 2025 | 65.60 | 65.60 | 64.30 | 64.40 | 64.40 | -0.92% | 3,755 |
| Aug 20, 2025 | 67.30 | 67.30 | 65.00 | 65.00 | 65.00 | -3.27% | 1,111 |
| Aug 19, 2025 | 66.00 | 67.30 | 65.30 | 67.20 | 67.20 | 2.75% | 431 |
| Aug 18, 2025 | 65.90 | 66.60 | 65.40 | 65.40 | 65.40 | -1.21% | 512 |
| Aug 15, 2025 | 67.00 | 67.30 | 65.50 | 66.20 | 66.20 | -0.90% | 1,758 |
| Aug 14, 2025 | 68.60 | 68.60 | 66.20 | 66.80 | 66.80 | -1.18% | 807 |
| Aug 13, 2025 | 68.50 | 68.50 | 66.90 | 67.60 | 67.60 | 0.30% | 2,338 |
| Aug 12, 2025 | 67.90 | 69.20 | 66.50 | 67.40 | 67.40 | -0.59% | 14 |
| Aug 11, 2025 | 69.40 | 69.40 | 66.40 | 67.80 | 67.80 | -0.15% | 308 |
| Aug 8, 2025 | 65.70 | 68.30 | 65.70 | 67.90 | 67.90 | 2.11% | 18,003 |
| Aug 7, 2025 | 66.30 | 66.70 | 65.10 | 66.50 | 66.50 | 1.37% | 1,199 |
| Aug 6, 2025 | 65.20 | 66.60 | 65.20 | 65.60 | 65.60 | -0.91% | 200 |
| Aug 5, 2025 | 67.00 | 67.10 | 65.80 | 66.20 | 66.20 | -0.45% | 5,148 |
| Aug 4, 2025 | 64.25 | 66.80 | 63.60 | 66.50 | 66.50 | -0.89% | 5,174 |
| Jul 31, 2025 | 69.05 | 69.70 | 66.75 | 67.10 | 67.10 | -1.61% | 2,872 |
| Jul 30, 2025 | 69.00 | 69.30 | 68.10 | 68.20 | 68.20 | -1.45% | 2,321 |
| Jul 29, 2025 | 71.00 | 71.00 | 69.10 | 69.20 | 69.20 | -3.09% | 12,896 |
| Jul 28, 2025 | 70.60 | 73.40 | 69.80 | 71.41 | 71.41 | 5.79% | 11,895 |
| Jul 25, 2025 | 65.80 | 67.50 | 65.40 | 67.50 | 67.50 | 2.58% | 752 |
| Jul 24, 2025 | 65.70 | 65.90 | 65.30 | 65.80 | 65.80 | 0.77% | 1,625 |
| Jul 23, 2025 | 65.30 | 65.70 | 64.80 | 65.30 | 65.30 | 1.56% | 2,538 |
| Jul 22, 2025 | 64.20 | 65.20 | 64.10 | 64.30 | 64.30 | -0.62% | 2,568 |
| Jul 21, 2025 | 64.70 | 65.50 | 64.00 | 64.70 | 64.70 | 0.31% | 864 |
| Jul 18, 2025 | 64.20 | 64.50 | 63.40 | 64.50 | 64.50 | -0.15% | 5,831 |
| Jul 17, 2025 | 62.45 | 64.70 | 62.20 | 64.60 | 64.60 | 4.70% | 22,609 |
| Jul 16, 2025 | 62.00 | 62.80 | 61.70 | 61.70 | 61.70 | -0.48% | 9,221 |
| Jul 15, 2025 | 61.20 | 62.30 | 61.10 | 62.00 | 62.00 | 1.47% | 2,679 |
| Jul 14, 2025 | 61.00 | 61.70 | 60.60 | 61.10 | 61.10 | -1.29% | 3,698 |
| Jul 11, 2025 | 60.90 | 61.90 | 60.80 | 61.90 | 61.90 | 1.31% | 3,801 |
| Jul 10, 2025 | 59.95 | 61.30 | 59.50 | 61.10 | 61.10 | 2.52% | 1,822 |
| Jul 9, 2025 | 59.00 | 60.00 | 58.60 | 59.60 | 59.60 | 1.98% | 15,646 |
| Jul 8, 2025 | 58.00 | 59.10 | 58.00 | 58.44 | 58.44 | 1.03% | 23,691 |
| Jul 7, 2025 | 57.70 | 58.00 | 57.40 | 57.85 | 57.85 | 0.66% | 29,429 |
| Jul 4, 2025 | 57.75 | 57.80 | 57.00 | 57.47 | 57.47 | -0.99% | 35,846 |