UK markets closed

Landis+Gyr Group AG (0RTL.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
78.46+0.66 (+0.85%)
At close: 05:13PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202478.5078.9078.3078.4678.46151
25 Jul 202477.0077.8077.0077.8077.8036
24 Jul 202479.2079.7078.9078.9078.9028
23 Jul 202479.1079.2078.4079.1079.10873
22 Jul 202478.1080.0078.1079.6079.602,193
19 Jul 202478.9079.9078.9078.9078.9058
18 Jul 202478.5080.1078.5079.8679.863,478
17 Jul 202481.1081.4080.2080.2080.201,023
16 Jul 202481.5081.8080.5080.5080.5044,856
15 Jul 202482.5082.8081.6081.6081.60553
12 Jul 202482.1083.2082.1082.8082.80258
11 Jul 202482.4083.1081.0082.2082.20978
10 Jul 202481.8083.5081.8083.1083.10419
09 Jul 202482.0082.6080.3082.5082.501,401
08 Jul 202479.8082.4079.8082.3082.305,092
05 Jul 202479.3081.3079.3081.0081.002,162
04 Jul 202475.6080.6075.2075.6075.602,707
03 Jul 202473.6073.7073.2073.4673.462,735
02 Jul 202471.9073.4071.9072.7072.70876
01 Jul 202472.9073.7072.5073.1873.182,534
28 Jun 202472.5072.9072.5072.6072.60266
27 Jun 202471.4072.1071.4071.6271.62632
27 Jun 20242.25 Dividend
26 Jun 202473.7074.2073.2073.3571.1010,363
25 Jun 202473.7073.7073.3073.5071.25190
24 Jun 202473.7074.4073.5073.8071.541,592
21 Jun 202473.5073.6073.4073.5071.25103
20 Jun 202473.7074.5073.7074.5072.211,026
19 Jun 202474.2074.3073.7073.7071.44326
18 Jun 202473.9074.0073.7073.9071.63189
17 Jun 202474.6074.6073.5073.9071.6385,737
14 Jun 202473.9074.5073.7074.3072.02719
13 Jun 202474.8075.0074.0074.0071.731,098
12 Jun 202474.4075.2074.2075.2072.891,445
11 Jun 202476.2076.2074.4074.5072.219,646
10 Jun 202475.6076.3075.1076.3073.96353
07 Jun 202476.2076.2075.6175.6173.29271
06 Jun 202477.0077.0076.7076.7074.3578
05 Jun 202475.8076.1075.2075.6073.28987
04 Jun 202475.7075.7074.8075.4073.09855
03 Jun 202474.0076.1074.0075.6073.28548
31 May 202477.0077.2076.3076.6074.253,861
30 May 202475.6076.9075.6076.9074.54403
29 May 202476.0076.0075.8076.0073.6787
28 May 202476.3076.8076.3076.8074.441,501
24 May 202474.2076.2073.9075.3072.9940,943
23 May 202474.0074.8074.0074.4272.131,395
22 May 202472.6073.8072.6073.6071.349,807
21 May 202471.8073.1071.8072.8070.57975
20 May 2024------
17 May 202472.9072.9071.6072.3070.0838,244
16 May 202472.9073.0072.3072.3070.08286,275
15 May 202475.3075.3073.5073.5071.251,432
14 May 202473.5073.7073.2073.6071.34184,755
13 May 202472.6074.1072.4073.2070.95243,940
10 May 202472.1072.5071.7072.4070.18324
09 May 2024------
08 May 202471.1071.2069.0070.2668.101,466
07 May 202471.8073.3071.3072.4070.181,935
03 May 202471.1072.9070.8072.4070.181,892
02 May 202468.3069.8068.3069.7067.561,249
01 May 2024------
30 Apr 202469.4069.4068.2068.2066.111,522
29 Apr 202469.4069.4068.6069.4067.27403
26 Apr 202468.6069.5568.5569.1967.071,934
25 Apr 202468.6069.0068.0868.6166.5013,976
24 Apr 202468.7069.0168.1068.5566.451,318
23 Apr 202469.2069.2068.8569.0466.922,168
22 Apr 202468.7069.1168.3069.1166.99667
19 Apr 202469.3070.0068.9069.4367.305,853
18 Apr 202467.9069.9167.8068.6666.553,894
17 Apr 202469.0069.3068.0068.8666.741,625
16 Apr 202469.4069.8068.9069.1066.985,594
15 Apr 202469.6070.7069.5970.3768.213,125
12 Apr 202469.8070.5069.6070.0167.868,062
11 Apr 202468.6069.4168.6069.4167.287,648
10 Apr 202468.9069.1068.0568.9666.841,755
09 Apr 202468.1068.5067.7067.7565.671,938
08 Apr 202468.1068.5868.0068.2666.16470
05 Apr 202468.3069.0068.1968.7866.673,443
04 Apr 202468.9069.0068.4068.7566.643,204
03 Apr 202467.8068.6667.8068.0465.963,007
02 Apr 202469.8070.4068.1068.7266.627,122
28 Mar 202469.1569.3569.0669.0966.979,036
27 Mar 202468.9569.1568.0368.5366.4357,169
26 Mar 202468.1568.2067.6067.6065.53888
25 Mar 202466.3567.1566.3566.5764.53485
22 Mar 202468.2068.2066.7067.0164.951,541
21 Mar 202468.8568.8567.4567.8265.742,416
20 Mar 202467.8068.0167.5567.5965.521,992
19 Mar 202468.2068.6067.8567.9165.83312,903
18 Mar 202470.3070.3068.5068.6666.5560,595
15 Mar 202470.1570.1569.3569.3567.221,806
14 Mar 202470.1571.0670.0570.6268.456,144
13 Mar 202470.5570.8069.9970.2668.104,724
12 Mar 202469.4069.8569.4069.5567.42682
11 Mar 202469.8569.8568.5068.9066.795,486
08 Mar 202470.1070.1068.9569.3067.17122,961
07 Mar 202468.3569.7068.3569.4567.323,519
06 Mar 202466.5069.0066.5068.2466.15134,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...