Singapore markets closed

Lonza Group AG (LZAGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
53.71+0.14 (+0.26%)
At close: 03:59PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Jan 202449.7250.7249.7250.6050.60193,000
26 Jan 202448.8849.3348.8048.9048.90788,200
25 Jan 202443.3343.7042.6142.8842.88824,300
24 Jan 202444.1344.2243.9144.1044.101,562,600
23 Jan 202442.9943.1842.7843.0143.01783,000
22 Jan 202442.3542.9742.2342.8742.8768,100
19 Jan 202441.3241.9241.1741.9141.9191,400
18 Jan 202441.7442.1841.6042.1142.11232,000
17 Jan 202441.5741.6241.2141.5541.55122,200
16 Jan 202442.8243.1442.5942.8642.86176,400
12 Jan 202443.3943.5843.1043.2743.2768,600
11 Jan 202443.5843.7143.0143.5543.55234,600
10 Jan 202442.5442.9042.4542.8142.8145,300
09 Jan 202441.3742.1241.3741.8341.8350,200
08 Jan 202440.8041.3240.7641.2841.28113,800
05 Jan 202440.3040.7240.1440.2040.2098,000
04 Jan 202441.0341.2940.9441.0741.0791,300
03 Jan 202440.9441.1840.7041.0541.0562,400
02 Jan 202442.1242.1241.2641.4941.49107,200
29 Dec 202342.1142.3741.8042.0942.09165,300
28 Dec 202342.0242.3241.4541.5541.55398,000
27 Dec 202341.4641.8041.4241.6641.66539,100
26 Dec 202340.9841.7240.9841.5041.5077,900
22 Dec 202341.2641.4941.0441.1741.17300,000
21 Dec 202340.1840.4539.9840.4240.42910,100
20 Dec 202339.9240.2039.5839.6139.6172,900
19 Dec 202340.3440.8840.3440.7740.77231,000
18 Dec 202339.2539.5139.2039.4339.43476,900
15 Dec 202339.3139.4938.9339.0739.07108,500
14 Dec 202338.4838.7538.0638.0638.06398,000
13 Dec 202337.1137.7037.0337.5337.53140,900
12 Dec 202337.0737.4036.9737.3437.34324,200
11 Dec 202336.7737.0036.7136.9936.99323,900
08 Dec 202337.2037.5137.0637.3937.39118,800
07 Dec 202337.4037.6037.2537.4737.4774,300
06 Dec 202338.0938.2737.9738.0138.0163,900
05 Dec 202338.2338.2537.8537.9637.96556,000
04 Dec 202337.2237.8437.1837.7937.79169,800
01 Dec 202338.0038.5237.9838.4638.46107,600
30 Nov 202338.3738.8137.9938.6238.62104,300
29 Nov 202339.0239.1638.8238.9638.9654,200
28 Nov 202338.2438.6138.1338.4938.49296,000
27 Nov 202339.4039.5238.9739.0239.02145,700
24 Nov 202339.5039.7239.4239.7239.7237,500
22 Nov 202339.7239.8539.4439.7139.7166,000
21 Nov 202339.9040.1439.8240.0040.0099,300
20 Nov 202340.1240.4940.0740.4240.42105,600
17 Nov 202340.2640.3139.8340.1140.1158,500
16 Nov 202339.6739.9139.6739.8839.8858,700
15 Nov 202339.5139.7939.3639.3739.3771,800
14 Nov 202338.8439.2838.8039.1839.18145,200
13 Nov 202336.9337.2736.5237.1137.11333,800
10 Nov 202337.2037.3036.6837.2837.28555,800
09 Nov 202337.9838.0837.2537.3337.331,334,200
08 Nov 202337.3837.7237.0737.1337.13531,900
07 Nov 202336.8837.0036.6236.7736.77545,200
06 Nov 202336.8136.9536.5736.7336.731,299,000
03 Nov 202337.0037.3536.4136.5436.541,058,500
02 Nov 202335.5635.8135.1735.4235.421,308,000
01 Nov 202335.2735.2734.9035.2235.2295,500
31 Oct 202334.7435.0234.5334.8934.89505,200
30 Oct 202334.5234.6334.1934.4834.48587,500
27 Oct 202334.9534.9634.4434.5034.50391,200
26 Oct 202335.0135.3134.8234.9234.92433,900
25 Oct 202335.3035.3034.6834.7634.76355,600
24 Oct 202336.8137.2436.7436.9336.93184,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...