Yahoo

Mail

Singapore markets close in 6 hours 32 minutes

Straits Times Index
3,195.59
-19.48(-0.61%)
Nikkei
32,169.98
-145.07(-0.45%)
Hang Seng
17,612.80
+145.90(+0.84%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,254.76
-29.41(-0.11%)
CMC Crypto 200
562.19
-1.63(-0.29%)

Lonza Group AG (LZAGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

47.00

-0.33

(-0.70%)

At close: 03:59PM EDT

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	47.12	47.38	46.95	47.00	47.00	137,600
25 Sept 2023	46.88	47.46	46.88	47.33	47.33	101,400
22 Sept 2023	46.85	47.05	46.65	46.69	46.69	165,600
21 Sept 2023	47.41	47.47	46.85	46.85	46.85	65,100
20 Sept 2023	49.19	49.43	48.79	48.81	48.81	121,300
19 Sept 2023	48.56	48.69	47.71	48.08	48.08	288,700
18 Sept 2023	48.32	48.41	47.09	47.14	47.14	199,400
15 Sept 2023	55.36	55.68	55.23	55.49	55.49	134,200
14 Sept 2023	54.55	54.76	54.19	54.74	54.74	31,400
13 Sept 2023	53.87	54.51	53.82	54.21	54.21	107,700
12 Sept 2023	54.09	54.46	53.89	54.22	54.22	98,500
11 Sept 2023	54.28	54.90	54.22	54.69	54.69	51,000
08 Sept 2023	54.41	54.47	54.06	54.11	54.11	40,300
07 Sept 2023	54.76	55.23	54.60	55.14	55.14	37,600
06 Sept 2023	56.12	56.12	55.36	55.53	55.53	65,200
05 Sept 2023	55.71	55.72	55.39	55.44	55.44	38,600
01 Sept 2023	55.85	55.85	55.44	55.60	55.60	30,000
31 Aug 2023	55.44	55.73	55.08	55.17	55.17	38,400
30 Aug 2023	55.50	55.50	54.82	54.87	54.87	26,400
29 Aug 2023	53.54	54.74	53.54	54.74	54.74	32,800
28 Aug 2023	53.60	53.88	53.54	53.86	53.86	66,900
25 Aug 2023	53.50	53.69	53.07	53.60	53.60	33,900
24 Aug 2023	54.29	54.29	53.68	53.79	53.79	63,100
23 Aug 2023	54.06	54.74	54.06	54.67	54.67	84,700
22 Aug 2023	53.21	53.40	53.07	53.07	53.07	63,300
21 Aug 2023	53.36	53.63	53.23	53.57	53.57	189,500
18 Aug 2023	53.18	53.61	53.18	53.55	53.55	50,000
17 Aug 2023	54.16	54.16	53.40	53.47	53.47	70,300
16 Aug 2023	54.60	54.60	53.92	53.98	53.98	187,400
15 Aug 2023	55.88	56.10	55.21	55.29	55.29	50,700
14 Aug 2023	56.04	56.41	55.98	56.27	56.27	35,400
11 Aug 2023	56.03	56.66	55.94	56.59	56.59	36,000
10 Aug 2023	57.44	57.66	56.40	56.60	56.60	74,700
09 Aug 2023	55.76	56.02	55.64	55.76	55.76	40,300
08 Aug 2023	56.06	56.30	55.94	56.26	56.26	61,800
07 Aug 2023	56.20	56.20	55.82	56.19	56.19	31,000
04 Aug 2023	56.35	56.69	56.12	56.18	56.18	34,600
03 Aug 2023	55.84	56.20	55.72	55.91	55.91	44,600
02 Aug 2023	56.81	56.92	56.40	56.54	56.54	55,200
01 Aug 2023	56.98	57.56	56.98	57.16	57.16	36,800
31 Jul 2023	58.51	58.55	57.83	57.97	57.97	40,700
28 Jul 2023	57.80	58.26	57.70	57.92	57.92	118,800
27 Jul 2023	58.80	58.80	57.17	57.23	57.23	41,100
26 Jul 2023	56.53	57.13	56.48	56.89	56.89	92,000
25 Jul 2023	56.43	57.45	56.43	57.21	57.21	111,600
24 Jul 2023	56.35	56.63	55.69	55.74	55.74	111,100
21 Jul 2023	57.04	57.28	56.57	56.61	56.61	290,100
20 Jul 2023	63.84	64.00	63.38	63.61	63.61	42,900
19 Jul 2023	64.66	64.88	64.21	64.27	64.27	39,000
18 Jul 2023	63.61	64.58	63.54	64.19	64.19	61,800
17 Jul 2023	63.13	63.13	62.74	62.90	62.90	30,000
14 Jul 2023	63.16	63.23	62.95	63.08	63.08	34,200
13 Jul 2023	61.91	62.14	61.76	61.82	61.82	26,300
12 Jul 2023	61.22	61.50	61.11	61.36	61.36	26,600
11 Jul 2023	60.14	60.52	60.03	60.38	60.38	37,800
10 Jul 2023	59.52	59.73	59.41	59.64	59.64	205,400
07 Jul 2023	59.06	59.37	58.90	58.95	58.95	101,700
06 Jul 2023	58.87	59.23	58.66	59.19	59.19	562,200
05 Jul 2023	59.07	59.22	58.87	58.98	58.98	35,100
03 Jul 2023	59.05	59.37	58.92	58.98	58.98	19,100
30 Jun 2023	59.25	59.73	59.21	59.68	59.68	40,900
29 Jun 2023	57.89	58.34	57.89	58.11	58.11	27,000
28 Jun 2023	58.56	59.17	58.46	58.97	58.97	42,000
27 Jun 2023	58.01	58.40	57.19	58.12	58.12	57,600
26 Jun 2023	58.51	58.51	58.08	58.22	58.22	29,300
23 Jun 2023	58.59	59.06	58.59	58.85	58.85	32,300
22 Jun 2023	58.84	58.91	58.60	58.86	58.86	32,900
21 Jun 2023	58.99	59.16	58.66	58.98	58.98	47,700
20 Jun 2023	59.63	59.63	59.02	59.10	59.10	459,700
16 Jun 2023	63.90	63.97	63.12	63.35	63.35	186,000
15 Jun 2023	62.11	63.47	62.11	63.42	63.42	137,200
14 Jun 2023	63.72	63.72	62.70	63.10	63.10	71,200
13 Jun 2023	61.96	62.53	61.96	62.47	62.47	112,000
12 Jun 2023	62.03	62.04	61.56	62.04	62.04	59,300
09 Jun 2023	62.47	62.71	62.19	62.40	62.40	371,200
08 Jun 2023	63.92	64.21	63.92	64.19	64.19	22,700
07 Jun 2023	65.04	65.04	63.92	63.92	63.92	23,700
06 Jun 2023	65.69	66.00	65.49	65.55	65.55	136,300
05 Jun 2023	63.70	63.95	63.35	63.45	63.45	141,900
02 Jun 2023	64.85	64.86	64.33	64.40	64.40	102,400
01 Jun 2023	63.22	63.72	62.98	63.62	63.62	41,800
31 May 2023	62.84	62.97	62.10	62.90	62.90	32,800
30 May 2023	63.23	63.28	62.41	62.72	62.72	39,800
26 May 2023	63.25	63.38	63.00	63.28	63.28	27,700
25 May 2023	62.65	62.67	62.07	62.57	62.57	58,400
24 May 2023	62.94	62.94	61.95	62.00	62.00	44,900
23 May 2023	64.82	64.93	63.94	64.08	64.08	46,600
22 May 2023	63.85	64.42	63.78	64.15	64.15	22,000
19 May 2023	64.23	64.72	64.20	64.33	64.33	29,300
18 May 2023	62.76	63.48	62.76	63.48	63.48	33,200
17 May 2023	62.79	63.33	62.74	63.24	63.24	22,600
16 May 2023	65.39	65.39	64.72	64.88	64.88	18,900
15 May 2023	65.32	65.50	65.03	65.37	65.37	21,900
12 May 2023	63.92	64.14	63.71	63.93	63.93	19,900
11 May 2023	64.32	64.61	64.25	64.54	64.54	28,000
10 May 2023	63.62	63.88	62.95	63.18	63.18	319,300
09 May 2023	62.91	63.40	62.72	63.32	63.32	32,700
09 May 2023	0.378 Dividend
08 May 2023	65.06	65.20	64.80	64.83	64.45	37,800
05 May 2023	64.64	65.23	64.60	65.06	64.68	21,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,195.59-19.48(-0.61%)

Nikkei32,169.98-145.07(-0.45%)

Hang Seng17,612.80+145.90(+0.84%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,254.76-29.41(-0.11%)

CMC Crypto 200562.19-1.63(-0.29%)

Lonza Group AG (LZAGY)

Straits Times Index
3,195.59
-19.48(-0.61%)

Nikkei
32,169.98
-145.07(-0.45%)

Hang Seng
17,612.80
+145.90(+0.84%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,254.76
-29.41(-0.11%)

CMC Crypto 200
562.19
-1.63(-0.29%)