Singapore markets closed

Lonza Group AG (LZAGY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
53.04-0.73 (-1.36%)
As of 09:45AM EDT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202453.0453.0453.0453.0453.04100
20 Jun 202453.3053.9953.2553.7253.7235,200
18 Jun 202453.7554.2452.7653.9253.9242,600
17 Jun 202453.0653.4452.8453.4453.4454,900
14 Jun 202453.9454.0953.6853.7553.7551,700
13 Jun 202454.1454.1453.4453.8653.8624,600
12 Jun 202454.2555.0154.0354.0654.06137,500
11 Jun 202454.8355.3454.6555.3055.3022,700
10 Jun 202455.4455.9555.4455.8755.8715,500
07 Jun 202455.9756.0255.5155.5155.5134,700
06 Jun 202456.4756.9956.1756.7356.7318,600
05 Jun 202454.8755.9654.0055.8955.8918,500
04 Jun 202455.1855.4754.8855.3655.3635,600
03 Jun 202455.3455.3453.6853.8653.8621,600
31 May 202454.0054.2053.4554.2054.2032,400
30 May 202454.5754.5753.8053.8053.8071,000
29 May 202453.9553.9552.2352.9152.9162,500
28 May 202455.5556.1954.0354.2654.2623,000
24 May 202456.0756.8456.0756.2356.2317,400
23 May 202457.3757.3755.5555.5555.5529,300
22 May 202455.6156.2155.5755.8655.8633,400
21 May 202457.4957.4955.6055.8455.8440,200
20 May 202460.1560.1558.2558.2958.2934,700
17 May 202457.8758.3857.7958.0958.0926,400
16 May 202459.1059.1057.9057.9257.9232,400
15 May 202458.0859.0958.0858.8658.8623,900
14 May 202455.7856.7755.7856.3056.3058,200
13 May 202456.7957.4956.7957.4257.4214,600
10 May 202457.7258.3557.7258.0758.0712,600
09 May 202454.8060.9454.8058.0858.0818,900
08 May 202457.7558.1657.5957.9157.9116,300
07 May 202457.3857.5857.0657.3657.3627,600
06 May 202457.2957.3456.8857.3257.3218,400
03 May 202457.6557.8457.3357.4157.4123,300
02 May 202456.8156.8156.0256.6456.6421,500
01 May 202455.3856.0854.8155.1355.1316,100
30 Apr 202455.8056.1255.3355.3355.3366,400
29 Apr 202457.3557.4457.1657.2757.2738,600
26 Apr 202457.3657.8157.3657.7957.7933,900
25 Apr 202455.9356.6255.8656.5056.5022,500
24 Apr 202457.5757.6956.9357.2757.2759,400
23 Apr 202457.6958.0657.5757.5757.5792,800
22 Apr 202455.8455.9555.4855.6955.6928,900
19 Apr 202455.3555.4154.9555.1555.1549,200
18 Apr 202455.7356.3455.5655.6555.6532,400
17 Apr 202457.3757.4556.9757.3057.3033,100
16 Apr 202457.5457.8957.3957.6457.6436,100
15 Apr 202458.7558.8157.9758.0558.0527,000
12 Apr 202458.6958.7158.1758.2658.2662,100
11 Apr 202459.7359.7959.0759.5459.5426,000
10 Apr 202458.4259.0658.2658.6858.68100,700
09 Apr 202460.5060.6260.0760.5460.54235,000
08 Apr 202461.4661.6061.1861.4861.4821,900
05 Apr 202460.2760.7960.2760.5960.5932,100
04 Apr 202460.9061.1759.9359.9959.9945,500
03 Apr 202459.6860.4259.6360.0360.0346,200
02 Apr 202458.9458.9458.3758.7258.72646,500
01 Apr 202462.8762.8759.7760.0660.0641,300
28 Mar 202460.1060.1259.6759.9159.91462,700
27 Mar 202458.7359.4558.6359.4359.43432,400
26 Mar 202458.3159.5358.3158.8658.86102,400
25 Mar 202458.8558.8558.1658.5058.5023,900
22 Mar 202458.6959.2758.6958.9558.9526,100
21 Mar 202458.2458.5058.0758.0758.07134,800
20 Mar 202458.0358.3557.0657.7457.7423,900
19 Mar 202453.8454.4053.7654.0954.09649,100
18 Mar 202453.9054.1853.6353.7153.7128,900
15 Mar 202453.8054.1553.4953.5753.5724,600
14 Mar 202454.1654.6754.0054.4254.4232,300
13 Mar 202453.3553.8053.2453.6153.6114,900
12 Mar 202452.3552.3552.1052.2352.2314,600
11 Mar 202452.5352.5352.1752.2952.2927,900
08 Mar 202453.1953.3352.7452.8052.8021,800
07 Mar 202452.5453.1452.5453.0853.0821,400
06 Mar 202451.4151.6051.2051.4151.4128,700
05 Mar 202452.0252.0251.3151.4051.4040,800
04 Mar 202452.1552.4152.0052.3352.3332,800
01 Mar 202452.1752.8352.1252.8252.8234,100
29 Feb 202452.8252.8352.1952.2952.2937,200
28 Feb 202452.5452.8052.5352.6252.6245,300
27 Feb 202452.5352.8952.5352.8252.8228,800
26 Feb 202452.6052.6752.2652.3052.3018,800
23 Feb 202452.5652.6952.4952.5852.5829,400
22 Feb 202452.0152.3851.9852.2552.2529,900
21 Feb 202451.5851.6951.2951.6951.6964,200
20 Feb 202451.7851.8051.3851.5551.5524,600
16 Feb 202451.6652.0251.6251.8451.8426,800
15 Feb 202452.1852.3051.9452.1552.1560,800
14 Feb 202451.6752.4651.6752.4252.4292,000
13 Feb 202449.5949.8949.4249.6549.65174,100
12 Feb 202450.6351.1150.6350.9350.9346,100
09 Feb 202450.6151.1050.5951.0651.0628,700
08 Feb 202451.0351.1250.7151.0751.07209,600
07 Feb 202450.5050.5149.8949.9649.96639,900
06 Feb 202450.7351.6350.6851.2451.24324,900
05 Feb 202451.1451.3350.5251.3251.32558,100
02 Feb 202450.0250.0249.5249.8249.82372,000
01 Feb 202449.9050.2249.4550.1150.11112,500
31 Jan 202449.4849.7048.9648.9648.9697,200
30 Jan 202450.5450.6850.0050.0950.09206,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...