Landis+Gyr Group AG (SWX:LAND)
Switzerland
· Delayed Price · Currency is CHF 65.80
-2.20 (-3.24%)
Sep 29, 2025, 5:31 PM CET
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 67.00 | 67.90 | 65.50 | 65.50 | 65.50 | -3.68% | 44,643 |
| 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 |
| 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 |