Landis+Gyr Group AG(GB:0RTL)
CHFÂ 56.90+1.40 (+2.52%)
GB:0RTL
Landis+Gyr Group AG historical prices
CHFÂ 56.90
At close:+1.40 (+2.52%)
Landis+Gyr Group AG (0RTL) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.05 | 56.90 | 55.05 | 56.90 | 56.90 | +2.52% | 305 | 0.02 |
| Nov 12, 2026 | 55.60 | 55.60 | 54.80 | 55.50 | 55.50 | -0.45% | 2,025 | 0.15 |
| Nov 11, 2026 | 56.40 | 57.00 | 55.50 | 55.75 | 55.75 | +0.09% | 188 | 0.01 |
| Nov 10, 2026 | 56.60 | 56.60 | 55.70 | 55.70 | 55.70 | -2.62% | 849 | 0.06 |
| Nov 09, 2026 | 57.60 | 57.60 | 55.80 | 56.40 | 56.40 | -1.40% | 716 | 0.05 |
| Nov 06, 2026 | 57.20 | 58.20 | 57.20 | 57.20 | 57.20 | -0.26% | 10,993 | 0.80 |
| Nov 05, 2026 | 59.45 | 59.50 | 57.30 | 57.35 | 57.35 | -3.78% | 7,607 | 0.54 |
| Nov 04, 2026 | 59.00 | 61.00 | 58.70 | 59.60 | 59.60 | +2.76% | 4,325 | 0.28 |
| Nov 03, 2026 | 58.00 | 58.60 | 56.75 | 58.00 | 58.00 | -1.36% | 1,956 | 0.12 |
| Nov 02, 2026 | 58.30 | 59.70 | 57.30 | 58.80 | 58.80 | +0.17% | 1,573 | 0.09 |
| Oct 30, 2026 | 53.80 | 58.70 | 53.55 | 58.70 | 58.70 | +9.51% | 9,592 | 0.56 |
| Oct 29, 2026 | 54.40 | 54.55 | 53.35 | 53.60 | 53.60 | -0.37% | 38,956 | 2.30 |
| Oct 28, 2026 | 54.30 | 54.70 | 53.80 | 53.80 | 53.80 | -1.19% | 898 | 0.05 |
| Oct 27, 2026 | 53.90 | 54.45 | 52.70 | 54.45 | 54.45 | +4.11% | 5,859 | 0.34 |
| Oct 26, 2026 | 51.00 | 52.30 | 51.00 | 52.30 | 52.30 | +1.65% | 121 | 0.01 |
| Oct 23, 2026 | 51.40 | 51.45 | 50.70 | 51.45 | 51.45 | +1.28% | 29,351 | 1.72 |
| Oct 22, 2026 | 50.45 | 51.00 | 49.55 | 50.80 | 50.80 | -0.59% | 1,030 | 0.06 |
| Oct 21, 2026 | 51.70 | 51.70 | 50.90 | 51.10 | 51.10 | -0.97% | 4,192 | 0.23 |
| Oct 20, 2026 | 51.00 | 51.80 | 50.50 | 51.60 | 51.60 | +0.88% | 5,541 | 0.31 |
| Oct 19, 2026 | 50.60 | 51.60 | 50.10 | 51.15 | 51.15 | +1.09% | 870 | 0.05 |
| Oct 16, 2026 | 51.95 | 51.95 | 50.40 | 50.60 | 50.60 | -1.75% | 6,641 | 0.36 |
| Oct 15, 2026 | 52.00 | 52.10 | 51.50 | 51.50 | 51.50 | -3.38% | 90 | 0.00 |
| Oct 14, 2026 | 53.20 | 54.40 | 53.10 | 53.30 | 53.30 | +0.57% | 1,416 | 0.08 |
| Oct 13, 2026 | 50.90 | 53.10 | 50.90 | 53.00 | 53.00 | +0.95% | 902 | 0.05 |
| Oct 12, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | +1.94% | 943 | 0.05 |
| Oct 09, 2026 | 50.40 | 51.60 | 50.40 | 51.50 | 51.50 | +3.62% | 2,271 | 0.12 |
| Oct 08, 2026 | 48.38 | 49.70 | 48.38 | 49.70 | 49.70 | -0.50% | 65,704 | 3.47 |
| Oct 07, 2026 | 50.80 | 50.80 | 49.90 | 49.95 | 49.95 | -2.63% | 1,646 | 0.09 |
| Oct 06, 2026 | 50.80 | 51.50 | 49.55 | 51.30 | 51.30 | +1.99% | 372 | 0.02 |
| Oct 05, 2026 | 50.30 | 50.50 | 50.00 | 50.30 | 50.30 | 0.00% | 5,922 | 0.30 |
| Oct 02, 2026 | 49.90 | 50.40 | 49.90 | 50.30 | 50.30 | +0.50% | 848 | 0.04 |
| Oct 01, 2026 | 50.40 | 50.60 | 49.90 | 50.05 | 50.05 | -0.30% | 1,406 | 0.07 |
| Sep 30, 2026 | 50.00 | 50.20 | 49.50 | 50.20 | 50.20 | +1.93% | 1,647 | 0.08 |
| Sep 29, 2026 | 49.15 | 49.90 | 49.15 | 49.25 | 49.25 | +2.71% | 2,695 | 0.13 |
| Sep 28, 2026 | 48.45 | 48.70 | 47.95 | 47.95 | 47.95 | -0.52% | 1,281 | 0.06 |
| Sep 25, 2026 | 48.45 | 48.75 | 48.20 | 48.20 | 48.20 | +0.63% | 2,389 | 0.10 |
| Sep 24, 2026 | 48.75 | 48.75 | 47.90 | 47.90 | 47.90 | -1.14% | 247 | 0.01 |
| Sep 23, 2026 | 49.73 | 49.73 | 48.45 | 48.45 | 48.45 | -1.12% | 5,362 | 0.23 |
| Sep 22, 2026 | 48.50 | 49.35 | 48.50 | 49.00 | 49.00 | 0.00% | 16,476 | 0.66 |
| Sep 21, 2026 | 47.50 | 49.05 | 47.50 | 49.00 | 49.00 | +4.58% | 759 | 0.03 |
| Sep 18, 2026 | 47.30 | 47.65 | 46.85 | 46.85 | 46.85 | -0.31% | 75,100 | 2.60 |
| Sep 17, 2026 | 46.10 | 47.65 | 46.05 | 47.00 | 47.00 | +3.19% | 26,197 | 0.92 |
| Sep 16, 2026 | 45.35 | 45.75 | 45.15 | 45.54 | 45.54 | +1.07% | 12,531 | 0.43 |
| Sep 15, 2026 | 45.45 | 45.55 | 44.40 | 45.06 | 45.06 | -3.62% | 7,137 | 0.24 |
| Sep 14, 2026 | 46.78 | 46.78 | 45.30 | 46.75 | 46.75 | -0.74% | 21,963 | 0.73 |
| Sep 11, 2026 | 46.15 | 47.10 | 46.15 | 47.10 | 47.10 | +0.43% | 4,945 | 0.17 |
| Sep 10, 2026 | 46.95 | 47.23 | 46.70 | 46.90 | 46.90 | -0.55% | 5,003 | 0.17 |
| Sep 09, 2026 | 47.15 | 47.35 | 46.90 | 47.16 | 47.16 | +1.22% | 2,130 | 0.07 |
| Sep 08, 2026 | 47.00 | 47.35 | 46.35 | 46.59 | 46.59 | -0.23% | 7,422 | 0.24 |
| Sep 07, 2026 | 45.85 | 47.20 | 45.83 | 46.70 | 46.70 | +2.09% | 2,279 | 0.07 |
