Landis+Gyr Group AG (SWX:LAND)
Switzerland · Delayed Price · Currency is CHF 46.95
-0.60 (-1.26%)
Jun 23, 2026, 5:31 PM CET
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 47.00 | 48.10 | 46.50 | 47.30 | - | -0.53% | 62,525 |
| Jun 22, 2026 | 48.45 | 48.55 | 47.05 | 47.55 | 47.55 | -2.36% | 63,780 |
| Jun 19, 2026 | 47.95 | 48.70 | 47.60 | 48.70 | 48.70 | 1.78% | 171,692 |
| Jun 18, 2026 | 47.00 | 47.85 | 46.50 | 47.85 | 47.85 | 1.38% | 116,532 |
| Jun 17, 2026 | 47.45 | 47.55 | 46.05 | 47.20 | 47.20 | -1.77% | 124,799 |
| Jun 16, 2026 | 48.10 | 48.25 | 47.65 | 48.05 | 48.05 | 0.84% | 54,584 |
| Jun 15, 2026 | 48.30 | 48.75 | 47.40 | 47.65 | 47.65 | -0.52% | 62,559 |
| Jun 12, 2026 | 48.00 | 48.60 | 47.25 | 47.90 | 47.90 | 0.63% | 74,948 |
| Jun 11, 2026 | 48.50 | 48.65 | 47.50 | 47.60 | 47.60 | -2.76% | 93,794 |
| Jun 10, 2026 | 49.50 | 50.10 | 48.95 | 48.95 | 48.95 | -1.51% | 55,699 |
| Jun 9, 2026 | 50.00 | 50.50 | 49.70 | 49.70 | 49.70 | -1.39% | 53,950 |
| Jun 8, 2026 | 49.80 | 50.80 | 49.40 | 50.40 | 50.40 | - | 72,183 |
| Jun 5, 2026 | 51.10 | 51.90 | 50.30 | 50.40 | 50.40 | -1.56% | 84,814 |
| Jun 4, 2026 | 52.80 | 53.10 | 51.10 | 51.20 | 51.20 | -2.66% | 122,234 |
| Jun 3, 2026 | 52.00 | 53.00 | 51.50 | 52.60 | 52.60 | 1.15% | 93,946 |
| Jun 2, 2026 | 50.60 | 52.80 | 50.60 | 52.00 | 52.00 | 4.31% | 105,515 |
| Jun 1, 2026 | 51.50 | 51.70 | 49.55 | 49.85 | 49.85 | -1.48% | 77,416 |
| May 29, 2026 | 51.80 | 51.80 | 50.30 | 50.60 | 50.60 | -1.36% | 122,789 |
| May 28, 2026 | 51.50 | 51.90 | 51.20 | 51.30 | 51.30 | -0.19% | 70,414 |
| May 27, 2026 | 52.00 | 52.80 | 51.20 | 51.40 | 51.40 | -0.58% | 70,015 |
| May 26, 2026 | 51.00 | 51.70 | 50.30 | 51.70 | 51.70 | 2.58% | 75,196 |
| May 22, 2026 | 49.00 | 50.50 | 48.95 | 50.40 | 50.40 | 3.38% | 111,231 |
| May 21, 2026 | 48.80 | 48.85 | 48.10 | 48.75 | 48.75 | 1.04% | 62,218 |
| May 20, 2026 | 48.10 | 48.75 | 47.50 | 48.25 | 48.25 | - | 91,476 |
| May 19, 2026 | 48.35 | 49.00 | 48.00 | 48.25 | 48.25 | -0.52% | 69,503 |
| May 18, 2026 | 47.50 | 48.65 | 47.05 | 48.50 | 48.50 | 1.36% | 68,335 |
| May 15, 2026 | 47.60 | 48.15 | 47.15 | 47.85 | 47.85 | 0.63% | 58,629 |
| May 13, 2026 | 48.00 | 48.95 | 46.70 | 47.55 | 47.55 | -2.46% | 141,353 |
| May 12, 2026 | 46.95 | 49.25 | 46.55 | 48.75 | 48.75 | 3.39% | 126,146 |
| May 11, 2026 | 46.45 | 47.40 | 45.65 | 47.15 | 47.15 | 5.36% | 169,141 |
| May 8, 2026 | 49.00 | 49.00 | 43.50 | 44.75 | 44.75 | -15.57% | 495,993 |
| May 7, 2026 | 54.00 | 54.70 | 53.00 | 53.00 | 53.00 | -0.75% | 73,378 |
| May 6, 2026 | 51.50 | 53.80 | 51.50 | 53.40 | 53.40 | 3.29% | 56,919 |
| May 5, 2026 | 52.20 | 53.10 | 50.90 | 51.70 | 51.70 | -2.45% | 62,889 |
| May 4, 2026 | 53.80 | 54.10 | 53.00 | 53.00 | 53.00 | 1.15% | 39,103 |
| Apr 30, 2026 | 51.40 | 52.60 | 51.30 | 52.40 | 52.40 | 0.77% | 40,526 |
| Apr 29, 2026 | 52.70 | 52.90 | 51.80 | 52.00 | 52.00 | - | 49,800 |
| Apr 28, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -4.41% | 76,539 |
| Apr 27, 2026 | 54.00 | 54.60 | 53.70 | 54.40 | 54.40 | 0.74% | 40,757 |
| Apr 24, 2026 | 55.10 | 55.10 | 53.70 | 54.00 | 54.00 | -0.92% | 30,439 |
| Apr 23, 2026 | 54.60 | 55.60 | 54.40 | 54.50 | 54.50 | -0.91% | 36,161 |
| Apr 22, 2026 | 55.80 | 55.80 | 54.70 | 55.00 | 55.00 | 0.18% | 34,711 |
| Apr 21, 2026 | 55.00 | 55.30 | 54.70 | 54.90 | 54.90 | 0.18% | 37,103 |
| Apr 20, 2026 | 55.50 | 56.20 | 54.30 | 54.80 | 54.80 | -1.79% | 53,682 |
| Apr 17, 2026 | 55.90 | 56.70 | 55.60 | 55.80 | 55.80 | -0.18% | 69,512 |
| Apr 16, 2026 | 55.30 | 56.40 | 55.30 | 55.90 | 55.90 | 1.27% | 101,102 |
| Apr 15, 2026 | 54.30 | 55.30 | 54.00 | 55.20 | 55.20 | 2.60% | 67,922 |
| Apr 14, 2026 | 53.70 | 54.50 | 53.40 | 53.80 | 53.80 | 0.94% | 91,674 |
| Apr 13, 2026 | 54.60 | 54.60 | 52.90 | 53.30 | 53.30 | -1.66% | 54,722 |
| Apr 10, 2026 | 53.60 | 54.60 | 52.80 | 54.20 | 54.20 | 1.31% | 42,568 |