Landis+Gyr Group AG LAND
SIX · Switzerland · Producer Manufacturing
CHF 49.85-0.65 (-1.29%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 49.85 | -1.29% | CHF 50.10 | CHF 50.70 | CHF 49.75 | 69.65K |
| 2026-09-30 | CHF 50.50 | +3.06% | CHF 49.50 | CHF 50.50 | CHF 49.05 | 146.92K |
| 2026-09-29 | CHF 49.00 | +1.87% | CHF 48.85 | CHF 49.95 | CHF 48.50 | 100.66K |
| 2026-09-28 | CHF 48.10 | -0.72% | CHF 48.35 | CHF 48.80 | CHF 48.00 | 107.10K |
| 2026-09-25 | CHF 48.45 | +1.36% | CHF 48.50 | CHF 48.75 | CHF 48.10 | 92.45K |
| 2026-09-24 | CHF 47.80 | -1.85% | CHF 48.10 | CHF 48.85 | CHF 47.80 | 108.74K |
| 2026-09-23 | CHF 48.70 | -0.61% | CHF 49.25 | CHF 49.75 | CHF 48.15 | 73.74K |
| 2026-09-22 | CHF 49.00 | -0.41% | CHF 49.05 | CHF 49.40 | CHF 46.95 | 66.13K |
| 2026-09-21 | CHF 49.20 | +5.02% | CHF 47.25 | CHF 49.30 | CHF 47.25 | 107.28K |
| 2026-09-18 | CHF 46.85 | -1.16% | CHF 47.10 | CHF 47.70 | CHF 46.85 | 280.77K |
| 2026-09-17 | CHF 47.40 | +4.06% | CHF 45.70 | CHF 47.75 | CHF 45.70 | 216.02K |
| 2026-09-16 | CHF 45.55 | +1.11% | CHF 45.35 | CHF 45.70 | CHF 45.05 | 42.97K |
| 2026-09-15 | CHF 45.05 | -1.10% | CHF 45.45 | CHF 45.45 | CHF 44.40 | 50.92K |
| 2026-09-14 | CHF 45.55 | -3.29% | CHF 46.75 | CHF 46.90 | CHF 45.30 | 88.87K |
| 2026-09-11 | CHF 47.10 | +0.64% | CHF 47.00 | CHF 47.10 | CHF 46.50 | 39.07K |
| 2026-09-10 | CHF 46.80 | -0.32% | CHF 47.00 | CHF 47.30 | CHF 46.60 | 66.44K |
| 2026-09-09 | CHF 46.95 | -0.63% | CHF 46.55 | CHF 47.35 | CHF 46.55 | 40.92K |
| 2026-09-08 | CHF 47.25 | +0.11% | CHF 46.65 | CHF 47.40 | CHF 46.40 | 47.16K |
| 2026-09-07 | CHF 47.20 | +3.28% | CHF 45.90 | CHF 47.20 | CHF 45.65 | 60.55K |
| 2026-09-04 | CHF 45.70 | -0.33% | CHF 46.30 | CHF 46.45 | CHF 45.55 | 85.29K |
| 2026-09-03 | CHF 45.85 | +0.33% | CHF 45.20 | CHF 46.00 | CHF 45.20 | 29.42K |
| 2026-09-02 | CHF 45.70 | +0.22% | CHF 46.50 | CHF 46.50 | CHF 45.15 | 68.67K |
| 2026-09-01 | CHF 45.60 | -1.83% | CHF 46.30 | CHF 46.85 | CHF 45.25 | 112.36K |
| 2026-08-31 | CHF 46.45 | +0.76% | CHF 45.90 | CHF 46.45 | CHF 45.55 | 188.48K |
| 2026-08-28 | CHF 46.10 | -0.86% | CHF 46.25 | CHF 46.50 | CHF 45.95 | 47.72K |
| 2026-08-27 | CHF 46.50 | +0.22% | CHF 46.45 | CHF 46.85 | CHF 46.10 | 41.99K |
| 2026-08-26 | CHF 46.40 | -0.11% | CHF 46.85 | CHF 46.85 | CHF 46.25 | 63.59K |
| 2026-08-25 | CHF 46.45 | -2.31% | CHF 48.00 | CHF 48.00 | CHF 46.45 | 65.38K |
| 2026-08-24 | CHF 47.55 | -0.94% | CHF 47.50 | CHF 47.80 | CHF 46.70 | 106.63K |
| 2026-08-21 | CHF 48.00 | +2.45% | CHF 47.05 | CHF 48.00 | CHF 46.90 | 121.68K |
| 2026-08-20 | CHF 46.85 | +0.54% | CHF 46.80 | CHF 46.85 | CHF 45.95 | 39.58K |
| 2026-08-19 | CHF 46.60 | -3.92% | CHF 48.50 | CHF 48.65 | CHF 46.60 | 213.18K |
| 2026-08-18 | CHF 48.50 | -1.02% | CHF 49.00 | CHF 49.40 | CHF 48.10 | 96.57K |
| 2026-08-17 | CHF 49.00 | -0.61% | CHF 49.30 | CHF 49.50 | CHF 48.75 | 98.96K |
| 2026-08-14 | CHF 49.30 | +0.41% | CHF 49.15 | CHF 49.45 | CHF 48.60 | 86.21K |
| 2026-08-13 | CHF 49.10 | +0.72% | CHF 49.00 | CHF 49.35 | CHF 48.90 | 87.35K |
| 2026-08-12 | CHF 48.75 | +0.83% | CHF 48.45 | CHF 49.50 | CHF 48.25 | 109.90K |
| 2026-08-11 | CHF 48.35 | -0.10% | CHF 48.40 | CHF 49.10 | CHF 48.05 | 116.42K |
| 2026-08-10 | CHF 48.40 | +0.10% | CHF 48.90 | CHF 48.90 | CHF 48.00 | 104.65K |
| 2026-08-07 | CHF 48.35 | 0.00% | CHF 48.65 | CHF 48.70 | CHF 48.05 | 63.49K |
| 2026-08-06 | CHF 48.35 | -0.10% | CHF 48.25 | CHF 48.45 | CHF 47.70 | 131.88K |
| 2026-08-05 | CHF 48.40 | -1.93% | CHF 49.25 | CHF 49.30 | CHF 48.15 | 103.56K |
| 2026-08-04 | CHF 49.35 | +4.33% | CHF 47.70 | CHF 49.35 | CHF 47.30 | 214.54K |
| 2026-08-03 | CHF 47.30 | +3.61% | CHF 47.00 | CHF 48.40 | CHF 46.75 | 285.55K |
| 2026-07-31 | CHF 45.65 | -0.65% | CHF 46.35 | CHF 47.30 | CHF 45.65 | 118.87K |
| 2026-07-30 | CHF 45.95 | +0.11% | CHF 46.15 | CHF 46.75 | CHF 45.40 | 105.66K |
| 2026-07-29 | CHF 45.90 | +2.91% | CHF 45.50 | CHF 47.15 | CHF 45.00 | 298.26K |
| 2026-07-28 | CHF 44.60 | +4.57% | CHF 42.90 | CHF 45.45 | CHF 42.55 | 160.20K |
| 2026-07-27 | CHF 42.65 | -1.61% | CHF 44.00 | CHF 44.00 | CHF 42.45 | 99.65K |
| 2026-07-24 | CHF 43.35 | -1.14% | CHF 44.45 | CHF 44.45 | CHF 43.35 | 79.19K |
| 2026-07-23 | CHF 43.85 | -0.34% | CHF 44.00 | CHF 44.35 | CHF 43.80 | 63.73K |
| 2026-07-22 | CHF 44.00 | +0.46% | CHF 43.60 | CHF 44.15 | CHF 43.35 | 59.01K |
| 2026-07-21 | CHF 43.80 | +1.27% | CHF 43.50 | CHF 44.10 | CHF 43.10 | 73.25K |
| 2026-07-20 | CHF 43.25 | -0.80% | CHF 43.60 | CHF 44.05 | CHF 43.05 | 72.31K |
| 2026-07-17 | CHF 43.60 | +1.99% | CHF 42.05 | CHF 43.85 | CHF 42.05 | 146.84K |
| 2026-07-16 | CHF 42.75 | +2.40% | CHF 41.90 | CHF 42.75 | CHF 41.30 | 109.10K |
| 2026-07-15 | CHF 41.75 | -0.12% | CHF 42.00 | CHF 42.35 | CHF 41.55 | 63.18K |
| 2026-07-14 | CHF 41.80 | +1.09% | CHF 41.00 | CHF 42.25 | CHF 41.00 | 99.73K |
| 2026-07-13 | CHF 41.35 | +0.36% | CHF 41.00 | CHF 41.65 | CHF 40.90 | 74.15K |
| 2026-07-10 | CHF 41.20 | -0.96% | CHF 41.65 | CHF 41.90 | CHF 41.20 | 70.00K |
| 2026-07-09 | CHF 41.60 | +1.71% | CHF 41.60 | CHF 41.95 | CHF 41.25 | 66.92K |
| 2026-07-08 | CHF 40.90 | -2.15% | CHF 41.75 | CHF 41.75 | CHF 40.75 | 122.35K |
| 2026-07-07 | CHF 41.80 | -1.99% | CHF 42.50 | CHF 42.75 | CHF 41.55 | 131.09K |
| 2026-07-06 | CHF 42.65 | -1.27% | CHF 43.00 | CHF 43.20 | CHF 41.90 | 108.32K |
| 2026-07-03 | CHF 43.20 | +0.82% | CHF 42.80 | CHF 43.45 | CHF 42.50 | 69.68K |
| 2026-07-02 | CHF 42.85 | -0.46% | CHF 42.65 | CHF 43.20 | CHF 42.30 | 111.44K |
| 2026-07-01 | CHF 43.05 | -0.58% | CHF 43.35 | CHF 43.60 | CHF 42.80 | 105.41K |
| 2026-06-30 | CHF 43.30 | -3.24% | CHF 44.00 | CHF 44.30 | CHF 43.10 | 110.63K |
| 2026-06-29 | CHF 44.75 | -0.33% | CHF 44.85 | CHF 45.30 | CHF 44.55 | 87.06K |
| 2026-06-26 | CHF 44.90 | -1.75% | CHF 45.25 | CHF 45.75 | CHF 44.55 | 71.90K |
| 2026-06-25 | CHF 45.70 | -0.65% | CHF 46.60 | CHF 46.60 | CHF 45.70 | 81.77K |
| 2026-06-24 | CHF 46.00 | -2.02% | CHF 46.30 | CHF 46.35 | CHF 44.85 | 122.70K |
| 2026-06-23 | CHF 46.95 | -1.26% | CHF 47.00 | CHF 48.10 | CHF 46.50 | 104.99K |
| 2026-06-22 | CHF 47.55 | -2.36% | CHF 48.45 | CHF 48.55 | CHF 47.05 | 63.78K |
| 2026-06-19 | CHF 48.70 | +1.78% | CHF 47.95 | CHF 48.70 | CHF 47.60 | 171.69K |
| 2026-06-18 | CHF 47.85 | +1.38% | CHF 47.00 | CHF 47.85 | CHF 46.50 | 116.53K |
| 2026-06-17 | CHF 47.20 | -1.77% | CHF 47.45 | CHF 47.55 | CHF 46.05 | 124.80K |
| 2026-06-16 | CHF 48.05 | +0.84% | CHF 48.10 | CHF 48.25 | CHF 47.65 | 55.43K |
| 2026-06-15 | CHF 47.65 | -0.52% | CHF 48.30 | CHF 48.75 | CHF 47.40 | 62.56K |
| 2026-06-12 | CHF 47.90 | +0.63% | CHF 48.00 | CHF 48.60 | CHF 47.25 | 74.95K |
| 2026-06-11 | CHF 47.60 | -2.76% | CHF 48.50 | CHF 48.65 | CHF 47.50 | 93.79K |
| 2026-06-10 | CHF 48.95 | -1.51% | CHF 49.50 | CHF 50.10 | CHF 48.95 | 55.70K |
| 2026-06-09 | CHF 49.70 | -1.39% | CHF 50.00 | CHF 50.50 | CHF 49.70 | 53.95K |
| 2026-06-08 | CHF 50.40 | 0.00% | CHF 49.80 | CHF 50.80 | CHF 49.40 | 72.18K |
| 2026-06-05 | CHF 50.40 | -1.56% | CHF 51.10 | CHF 51.90 | CHF 50.30 | 84.81K |
| 2026-06-04 | CHF 51.20 | -2.66% | CHF 52.80 | CHF 53.10 | CHF 51.10 | 122.23K |
| 2026-06-03 | CHF 52.60 | +1.15% | CHF 52.00 | CHF 53.00 | CHF 51.50 | 93.95K |
| 2026-06-02 | CHF 52.00 | +4.31% | CHF 50.60 | CHF 52.80 | CHF 50.60 | 105.52K |
| 2026-06-01 | CHF 49.85 | -1.48% | CHF 51.50 | CHF 51.70 | CHF 49.55 | 77.42K |
| 2026-05-29 | CHF 50.60 | -1.36% | CHF 51.80 | CHF 51.80 | CHF 50.30 | 122.79K |