Landis+Gyr Group AG (LON:0RTL)
London · Delayed Price · Currency is GBP · Price in CHF 63.37
-0.93 (-1.44%)
At close: Oct 17, 2025
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 62.90 | 64.20 | 62.50 | 63.37 | 63.37 | -1.44% | 4,319 |
| Oct 16, 2025 | 64.60 | 65.90 | 63.50 | 64.30 | 64.30 | 0.24% | 2,867 |
| Oct 15, 2025 | 64.40 | 64.50 | 63.00 | 64.14 | 64.14 | 0.86% | 2,138 |
| Oct 14, 2025 | 64.90 | 65.30 | 62.30 | 63.60 | 63.60 | 0.40% | 87,466 |
| Oct 13, 2025 | 62.70 | 63.70 | 62.40 | 63.34 | 63.34 | -0.41% | 3,929 |
| Oct 10, 2025 | 64.10 | 65.70 | 62.70 | 63.60 | 63.60 | -0.30% | 1,126 |
| Oct 9, 2025 | 63.15 | 64.70 | 62.70 | 63.79 | 63.79 | 0.98% | 2,853 |
| Oct 8, 2025 | 63.20 | 63.80 | 62.50 | 63.17 | 63.17 | -0.98% | 2,406 |
| Oct 7, 2025 | 62.60 | 64.35 | 62.60 | 63.80 | 63.80 | 1.12% | 21,207 |
| Oct 6, 2025 | 62.35 | 63.60 | 61.80 | 63.09 | 63.09 | -0.17% | 2,499 |
| Oct 3, 2025 | 65.80 | 65.80 | 61.70 | 63.20 | 63.20 | -2.68% | 9,405 |
| Oct 2, 2025 | 65.00 | 65.10 | 63.30 | 64.94 | 64.94 | 0.47% | 6,140 |
| Oct 1, 2025 | 65.00 | 65.40 | 63.70 | 64.63 | 64.63 | 0.11% | 5,832 |
| Sep 30, 2025 | 64.70 | 65.80 | 63.60 | 64.56 | 64.56 | -3.38% | 12,497 |
| Sep 29, 2025 | 66.80 | 67.80 | 65.10 | 66.82 | 66.82 | -2.51% | 16,314 |
| Sep 26, 2025 | 68.65 | 69.40 | 67.60 | 68.54 | 68.54 | 1.95% | 14,401 |
| Sep 25, 2025 | 68.00 | 68.00 | 66.70 | 67.23 | 67.23 | -1.10% | 6,064 |
| Sep 24, 2025 | 68.10 | 69.25 | 66.50 | 67.98 | 67.98 | 2.32% | 5,749 |
| Sep 23, 2025 | 63.70 | 68.10 | 62.90 | 66.44 | 66.44 | 5.94% | 18,392 |
| Sep 22, 2025 | 63.70 | 64.20 | 62.30 | 62.71 | 62.71 | -1.34% | 9,724 |
| Sep 19, 2025 | 64.00 | 64.00 | 63.10 | 63.57 | 63.57 | -0.69% | 22,647 |
| Sep 18, 2025 | 61.30 | 64.40 | 61.30 | 64.01 | 64.01 | 2.42% | 4,066 |
| Sep 17, 2025 | 63.30 | 63.30 | 62.20 | 62.50 | 62.50 | -0.80% | 4,100 |
| Sep 16, 2025 | 62.90 | 63.40 | 62.70 | 63.01 | 63.01 | 0.33% | 5,249 |
| Sep 15, 2025 | 63.40 | 64.00 | 62.00 | 62.80 | 62.80 | -1.42% | 2,567 |
| 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 |