Landis+Gyr Group AG (SWX:LAND)
Switzerland · Delayed Price · Currency is CHF 64.00
-0.10 (-0.16%)
Sep 1, 2025, 5:30 PM CET
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 68.00 | 68.20 | 67.00 | 67.60 | 67.60 | -0.59% | 30,011 |
| Aug 12, 2025 | 67.90 | 68.90 | 66.40 | 68.00 | 68.00 | 0.29% | 50,098 |
| Aug 11, 2025 | 68.00 | 68.00 | 67.10 | 67.80 | 67.80 | -0.15% | 30,406 |
| Aug 8, 2025 | 66.80 | 68.30 | 66.80 | 67.90 | 67.90 | 1.95% | 38,414 |
| Aug 7, 2025 | 65.30 | 66.80 | 64.90 | 66.60 | 66.60 | 1.99% | 45,344 |
| Aug 6, 2025 | 66.50 | 66.60 | 65.30 | 65.30 | 65.30 | -1.36% | 50,227 |
| Aug 5, 2025 | 66.80 | 67.20 | 65.70 | 66.20 | 66.20 | -0.45% | 82,427 |
| Aug 4, 2025 | 64.70 | 66.90 | 63.60 | 66.50 | 66.50 | -0.60% | 108,817 |
| Jul 31, 2025 | 68.30 | 69.10 | 66.70 | 66.90 | 66.90 | -2.34% | 123,004 |
| Jul 30, 2025 | 68.70 | 69.30 | 68.00 | 68.50 | 68.50 | -1.01% | 74,205 |
| Jul 29, 2025 | 70.70 | 70.80 | 69.10 | 69.20 | 69.20 | -2.26% | 54,476 |
| Jul 28, 2025 | 69.80 | 73.40 | 69.60 | 70.80 | 70.80 | 4.89% | 265,030 |
| Jul 25, 2025 | 65.50 | 67.50 | 65.40 | 67.50 | 67.50 | 2.58% | 72,759 |
| Jul 24, 2025 | 65.70 | 66.00 | 65.30 | 65.80 | 65.80 | 0.61% | 58,834 |
| Jul 23, 2025 | 65.30 | 65.70 | 65.00 | 65.40 | 65.40 | 0.31% | 56,489 |
| Jul 22, 2025 | 64.10 | 65.20 | 64.10 | 65.20 | 65.20 | 0.77% | 85,861 |
| Jul 21, 2025 | 64.70 | 65.50 | 64.10 | 64.70 | 64.70 | 0.31% | 59,020 |
| Jul 18, 2025 | 64.40 | 64.50 | 63.60 | 64.50 | 64.50 | - | 87,027 |
| Jul 17, 2025 | 62.30 | 64.70 | 62.30 | 64.50 | 64.50 | 4.54% | 136,551 |
| Jul 16, 2025 | 62.00 | 62.90 | 61.70 | 61.70 | 61.70 | -0.48% | 102,921 |
| Jul 15, 2025 | 61.30 | 62.40 | 61.20 | 62.00 | 62.00 | 1.47% | 70,085 |
| Jul 14, 2025 | 61.00 | 61.50 | 60.50 | 61.10 | 61.10 | -1.29% | 71,997 |
| Jul 11, 2025 | 61.00 | 61.90 | 60.70 | 61.90 | 61.90 | 0.98% | 93,676 |
| Jul 10, 2025 | 59.80 | 61.40 | 59.80 | 61.30 | 61.30 | 2.85% | 133,466 |
| Jul 9, 2025 | 59.10 | 60.00 | 58.40 | 59.60 | 59.60 | 0.85% | 101,709 |
| Jul 8, 2025 | 58.40 | 59.10 | 57.90 | 59.10 | 59.10 | 1.90% | 121,792 |
| Jul 7, 2025 | 57.20 | 58.10 | 57.20 | 58.00 | 58.00 | 1.75% | 81,705 |
| Jul 4, 2025 | 57.40 | 57.80 | 56.90 | 57.00 | 57.00 | -1.72% | 98,416 |
| Jul 3, 2025 | 57.50 | 58.40 | 57.40 | 58.00 | 58.00 | 1.40% | 102,916 |
| Jul 2, 2025 | 55.30 | 57.20 | 55.30 | 57.20 | 57.20 | 3.81% | 93,183 |
| Jul 1, 2025 | 55.60 | 55.70 | 54.50 | 55.10 | 55.10 | -0.90% | 60,798 |
| Jun 30, 2025 | 56.80 | 57.20 | 55.40 | 55.60 | 55.60 | -1.77% | 76,758 |
| Jun 27, 2025 | 55.60 | 56.70 | 55.60 | 56.60 | 56.60 | - | 63,355 |
| Jun 26, 2025 | 57.70 | 58.30 | 56.10 | 56.60 | 55.45 | -1.57% | 84,088 |
| Jun 25, 2025 | 55.40 | 57.60 | 55.30 | 57.50 | 56.33 | 4.17% | 149,656 |
| Jun 24, 2025 | 55.90 | 56.00 | 55.00 | 55.20 | 54.08 | 0.73% | 39,847 |
| Jun 23, 2025 | 53.70 | 55.00 | 53.70 | 54.80 | 53.69 | 0.74% | 42,178 |
| Jun 20, 2025 | 54.50 | 55.50 | 54.40 | 54.40 | 53.29 | -0.37% | 128,734 |