Landis+Gyr Group AG (SWX:LAND)
Switzerland · Delayed Price · Currency is CHF 61.20
-1.20 (-1.92%)
Oct 22, 2025, 5:30 PM CET
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 61.70 | 62.20 | 60.80 | 61.20 | 61.20 | -1.92% | 71,873 |
| Oct 21, 2025 | 62.70 | 63.10 | 62.00 | 62.40 | 62.40 | -0.79% | 40,059 |
| Oct 20, 2025 | 63.80 | 63.80 | 62.30 | 62.90 | 62.90 | -1.26% | 50,830 |
| Oct 17, 2025 | 62.90 | 64.10 | 62.40 | 63.70 | 63.70 | -0.93% | 37,888 |
| Oct 16, 2025 | 64.60 | 64.60 | 63.60 | 64.30 | 64.30 | -0.31% | 23,679 |
| Oct 15, 2025 | 63.40 | 64.90 | 63.40 | 64.50 | 64.50 | 2.87% | 39,150 |
| Oct 14, 2025 | 63.60 | 63.60 | 62.10 | 62.70 | 62.70 | -1.26% | 71,017 |
| Oct 13, 2025 | 62.60 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | 35,631 |
| Oct 10, 2025 | 64.10 | 64.40 | 62.50 | 62.50 | 62.50 | -3.10% | 30,129 |
| Oct 9, 2025 | 63.00 | 64.70 | 63.00 | 64.50 | 64.50 | 1.90% | 31,979 |
| Oct 8, 2025 | 62.40 | 63.70 | 62.40 | 63.30 | 63.30 | 0.16% | 20,903 |
| Oct 7, 2025 | 62.40 | 64.40 | 62.40 | 63.20 | 63.20 | -0.32% | 55,709 |
| Oct 6, 2025 | 63.20 | 63.60 | 61.70 | 63.40 | 63.40 | 0.32% | 46,656 |
| Oct 3, 2025 | 65.50 | 65.50 | 61.70 | 63.20 | 63.20 | -2.62% | 85,061 |
| Oct 2, 2025 | 65.00 | 65.30 | 64.40 | 64.90 | 64.90 | 0.46% | 52,653 |
| Oct 1, 2025 | 63.80 | 65.50 | 63.70 | 64.60 | 64.60 | 0.62% | 90,307 |
| Sep 30, 2025 | 65.30 | 65.30 | 63.30 | 64.20 | 64.20 | -2.43% | 79,084 |
| Sep 29, 2025 | 67.00 | 67.90 | 64.90 | 65.80 | 65.80 | -3.24% | 77,809 |
| Sep 26, 2025 | 68.20 | 69.70 | 67.60 | 68.00 | 68.00 | 0.59% | 61,888 |
| Sep 25, 2025 | 68.00 | 68.20 | 66.70 | 67.60 | 67.60 | -0.44% | 49,937 |
| Sep 24, 2025 | 68.00 | 69.20 | 67.40 | 67.90 | 67.90 | -0.29% | 89,903 |
| Sep 23, 2025 | 62.10 | 68.10 | 62.10 | 68.10 | 68.10 | 8.10% | 112,888 |
| Sep 22, 2025 | 63.50 | 64.30 | 62.40 | 63.00 | 63.00 | -0.79% | 30,901 |
| Sep 19, 2025 | 63.60 | 64.20 | 62.80 | 63.50 | 63.50 | -0.78% | 195,063 |
| Sep 18, 2025 | 62.60 | 64.70 | 62.60 | 64.00 | 64.00 | 2.07% | 34,303 |
| Sep 17, 2025 | 62.50 | 62.80 | 62.10 | 62.70 | 62.70 | -0.16% | 31,664 |
| Sep 16, 2025 | 62.80 | 63.40 | 62.60 | 62.80 | 62.80 | - | 28,933 |
| Sep 15, 2025 | 63.90 | 64.30 | 61.80 | 62.80 | 62.80 | -1.10% | 56,792 |
| Sep 12, 2025 | 62.40 | 63.80 | 62.40 | 63.50 | 63.50 | -0.16% | 30,652 |
| Sep 11, 2025 | 63.60 | 63.80 | 62.70 | 63.60 | 63.60 | 0.32% | 31,526 |
| Sep 10, 2025 | 64.80 | 64.80 | 62.80 | 63.40 | 63.40 | -1.09% | 31,254 |
| Sep 9, 2025 | 64.60 | 65.30 | 63.50 | 64.10 | 64.10 | -0.93% | 54,477 |
| Sep 8, 2025 | 64.30 | 65.40 | 64.20 | 64.70 | 64.70 | -0.92% | 37,936 |
| Sep 5, 2025 | 63.90 | 66.50 | 63.90 | 65.30 | 65.30 | 1.56% | 65,027 |
| Sep 4, 2025 | 64.60 | 64.80 | 63.90 | 64.30 | 64.30 | 0.16% | 42,812 |
| Sep 3, 2025 | 63.70 | 64.70 | 63.70 | 64.20 | 64.20 | 0.78% | 49,740 |
| Sep 2, 2025 | 64.00 | 64.70 | 63.50 | 63.70 | 63.70 | -0.47% | 49,513 |
| Sep 1, 2025 | 64.00 | 64.40 | 63.90 | 64.00 | 64.00 | -0.16% | 66,583 |
| Aug 29, 2025 | 64.70 | 65.00 | 63.90 | 64.10 | 64.10 | -1.08% | 43,993 |
| Aug 28, 2025 | 63.20 | 64.80 | 63.20 | 64.80 | 64.80 | 2.69% | 40,625 |
| Aug 27, 2025 | 63.70 | 64.00 | 62.80 | 63.10 | 63.10 | -0.94% | 41,506 |
| Aug 26, 2025 | 64.20 | 64.60 | 63.30 | 63.70 | 63.70 | -1.70% | 106,437 |
| Aug 25, 2025 | 66.20 | 66.30 | 64.80 | 64.80 | 64.80 | -0.92% | 32,740 |
| Aug 22, 2025 | 63.90 | 65.70 | 63.90 | 65.40 | 65.40 | 1.71% | 38,502 |
| Aug 21, 2025 | 64.70 | 65.50 | 64.30 | 64.30 | 64.30 | -1.23% | 71,715 |
| Aug 20, 2025 | 66.80 | 66.80 | 65.00 | 65.10 | 65.10 | -3.13% | 47,956 |
| Aug 19, 2025 | 65.30 | 67.20 | 65.30 | 67.20 | 67.20 | 2.28% | 41,988 |
| Aug 18, 2025 | 65.90 | 66.00 | 65.30 | 65.70 | 65.70 | -0.76% | 35,386 |
| Aug 15, 2025 | 67.00 | 67.00 | 65.50 | 66.20 | 66.20 | -0.90% | 33,362 |
| Aug 14, 2025 | 67.30 | 67.60 | 66.20 | 66.80 | 66.80 | -1.18% | 62,129 |