UK markets close in 4 hours 49 minutes

Landis+Gyr Group AG (0RTL.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
69.00-0.10 (-0.14%)
As of 11:13AM BST. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202469.0069.3068.9069.0069.00527
16 Apr 202469.4069.8068.9069.1069.105,594
15 Apr 202469.6070.7069.5970.3770.373,125
12 Apr 202469.8070.5069.6070.0170.018,062
11 Apr 202468.6069.4168.6069.4169.417,648
10 Apr 202468.9069.1068.0568.9668.961,755
09 Apr 202468.1068.5067.7067.7567.751,938
08 Apr 202468.1068.5868.0068.2668.26470
05 Apr 202468.3069.0068.1968.7868.783,443
04 Apr 202468.9069.0068.4068.7568.753,204
03 Apr 202467.8068.6667.8068.0468.043,007
02 Apr 202469.8070.4068.1068.7268.727,122
28 Mar 202469.1569.3569.0669.0969.099,036
27 Mar 202468.9569.1568.0368.5368.5357,169
26 Mar 202468.1568.2067.6067.6067.60888
25 Mar 202466.3567.1566.3566.5766.57485
22 Mar 202468.2068.2066.7067.0167.011,541
21 Mar 202468.8568.8567.4567.8267.822,416
20 Mar 202467.8068.0167.5567.5967.591,992
19 Mar 202468.2068.6067.8567.9167.91312,903
18 Mar 202470.3070.3068.5068.6668.6660,595
15 Mar 202470.1570.1569.3569.3569.351,806
14 Mar 202470.1571.0670.0570.6270.626,144
13 Mar 202470.5570.8069.9970.2670.264,724
12 Mar 202469.4069.8569.4069.5569.55682
11 Mar 202469.8569.8568.5068.9068.905,486
08 Mar 202470.1070.1068.9569.3069.30122,961
07 Mar 202468.3569.7068.3569.4569.453,519
06 Mar 202466.5069.0066.5068.2468.24134,187
05 Mar 202468.2568.4566.9566.9566.956,185
04 Mar 202469.2069.7068.5568.9268.925,163
01 Mar 202469.3569.6569.2069.4569.4569,580
29 Feb 202468.2069.4067.9568.9568.9514,015
28 Feb 202470.0070.0067.6567.8067.802,460
27 Feb 202467.8068.7067.6567.8267.8216,831
26 Feb 202466.2067.7166.0066.7766.777,594
23 Feb 202466.4566.8166.4566.5066.504,011
22 Feb 202467.3067.5066.7066.7066.702,566
21 Feb 202468.2568.2567.3067.5167.5162,005
20 Feb 202467.2068.2567.2067.9567.957,380
19 Feb 202467.3067.4566.9067.3067.3060,166
16 Feb 202467.5067.9067.1067.1467.144,625
15 Feb 202467.1567.9866.5967.4067.407,052
14 Feb 202467.0067.0066.4566.6466.645,726
13 Feb 202467.4067.5866.1067.2467.244,417
12 Feb 202467.0567.5066.2567.2767.27435,058
09 Feb 202466.5067.0266.0066.2966.29119,831
08 Feb 202465.9066.9565.3566.4866.4817,678
07 Feb 202466.0566.4064.7065.3265.32117,059
06 Feb 202466.0066.2064.7565.7565.7570,978
05 Feb 202471.8572.5571.5971.5971.592,393
02 Feb 202472.1072.1071.5971.6071.602,024
01 Feb 202471.6071.6070.6570.7070.7067,698
31 Jan 202471.1071.3570.7071.0571.051,709
30 Jan 202469.3570.9569.3569.4769.47886
29 Jan 202470.5570.7069.6569.6669.662,589
26 Jan 202470.8071.3070.8070.9570.951,364
25 Jan 202470.8071.1570.6071.1571.151,491
24 Jan 202471.0571.0570.2570.7870.7815,481
23 Jan 202471.5072.0070.8571.2071.2060,486
22 Jan 202471.3572.0071.2571.9071.9010,457
19 Jan 202470.4570.8069.8870.3070.303,345
18 Jan 202471.6071.8571.2571.4671.4618,990
17 Jan 202471.3071.5570.5070.7570.757,601
16 Jan 202473.3573.4172.6573.2573.252,888
15 Jan 202474.4574.4573.6574.0074.0049,689
12 Jan 202475.0075.1774.3575.1575.151,658
11 Jan 202475.0575.5574.2574.7774.771,235
10 Jan 202474.9574.9574.1574.5574.554,537
09 Jan 202475.0575.4574.9375.1575.154,177
08 Jan 202475.0075.2074.0574.9674.965,243
05 Jan 202474.6575.1573.7574.5474.542,946
04 Jan 202473.0075.3573.0074.6474.647,012
03 Jan 202476.9076.9073.6073.8873.889,929
02 Jan 2024------
29 Dec 202376.4576.4676.0076.2476.243,838
28 Dec 202376.4576.6676.0576.1376.1317,517
27 Dec 202375.2076.6575.2076.5576.5510,350
22 Dec 202375.1575.8074.8074.9674.9612,998
21 Dec 202374.7075.2073.9574.1774.1710,385
20 Dec 202376.8076.8075.3575.6075.607,337
19 Dec 202376.9076.9676.0076.9176.9110,356
18 Dec 202376.8578.1076.3576.4076.407,041
15 Dec 202377.7578.9677.2578.9678.9617,131
14 Dec 202379.7080.0578.3579.0179.0111,365
13 Dec 202378.0578.8078.0578.6578.652,232
12 Dec 202376.2578.1576.2577.6377.6310,311
11 Dec 202374.6076.3574.6075.3875.385,753
08 Dec 202374.2075.5073.8074.7274.729,414
07 Dec 202374.2075.4073.7575.4075.4015,194
06 Dec 202374.3074.9573.3074.1374.138,376
05 Dec 202372.8074.3072.6172.6172.616,386
04 Dec 202372.2572.9572.2572.5672.562,991
01 Dec 202373.4073.4072.0572.6172.614,894
30 Nov 202373.4573.7572.9573.4073.40945
29 Nov 202373.4074.1073.4073.9273.924,976
28 Nov 202372.6072.9171.9072.9172.918,026
27 Nov 202374.7074.7072.7572.8472.846,218
24 Nov 202371.9072.8571.9072.2672.265,803
23 Nov 202372.2072.6071.9072.4372.435,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...