LZAGY - Lonza Group AG

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202363.6963.9563.6563.6563.655,546
02 Jun 202364.8564.8664.3364.4064.40102,400
01 Jun 202363.2263.7262.9863.6263.6241,800
31 May 202362.8462.9762.1062.9062.9032,800
30 May 202363.2363.2862.4162.7262.7239,800
26 May 202363.2563.3863.0063.2863.2827,700
25 May 202362.6562.6762.0762.5762.5758,400
24 May 202362.9462.9461.9562.0062.0044,900
23 May 202364.8264.9363.9464.0864.0846,600
22 May 202363.8564.4263.7864.1564.1522,000
19 May 202364.2364.7264.2064.3364.3329,300
18 May 202362.7663.4862.7663.4863.4833,200
17 May 202362.7963.3362.7463.2463.2422,600
16 May 202365.3965.3964.7264.8864.8818,900
15 May 202365.3265.5065.0365.3765.3721,900
12 May 202363.9264.1463.7163.9363.9319,900
11 May 202364.3264.6164.2564.5464.5428,000
10 May 202363.6263.8862.9563.1863.18319,300
09 May 202362.9163.4062.7263.3263.3232,700
09 May 20230.378 Dividend
08 May 202365.0665.2064.8064.8364.4537,800
05 May 202364.6465.2364.6065.0664.6821,000
04 May 202364.7565.6564.7565.4965.1120,600
03 May 202365.1865.8464.8865.4165.0367,700
02 May 202361.5362.2361.4862.1761.8173,300
01 May 202362.2462.3461.7862.1061.7418,600
28 Apr 202361.6362.2761.6362.1361.7732,400
27 Apr 202361.2061.8361.1061.7861.4226,500
26 Apr 202361.7061.7060.8560.9360.5723,200
25 Apr 202363.8363.8361.9461.9661.6031,400
24 Apr 202365.1765.2364.8865.1764.7936,600
21 Apr 202363.6164.5263.6164.4364.0553,500
20 Apr 202363.4363.7763.3163.5263.1530,600
19 Apr 202364.3164.7864.2364.7464.3616,000
18 Apr 202364.9565.4764.9565.4765.0926,100
17 Apr 202365.9065.9665.5065.8065.4249,600
14 Apr 202365.8865.8865.2965.5365.1592,000
13 Apr 202365.3665.6965.1965.4765.09137,200
12 Apr 202364.6064.6064.0964.0963.7246,500
11 Apr 202362.5263.2562.5263.1662.7930,600
10 Apr 202363.5763.5762.0062.5962.2339,400
06 Apr 202362.0962.9962.0962.8062.43147,700
05 Apr 202360.8361.6660.8361.6561.2944,500
04 Apr 202359.5960.1659.5960.0259.6759,000
03 Apr 202359.3059.8559.1759.8059.4533,800
31 Mar 202359.5460.1259.5459.9059.5532,400
30 Mar 202359.5059.5759.2759.3258.9729,700
29 Mar 202358.6958.6958.1258.4058.0631,700
28 Mar 202358.1258.1257.7457.9357.5935,600
27 Mar 202358.9658.9658.4658.8358.4930,200
24 Mar 202357.8457.8457.1857.8257.4825,000
23 Mar 202358.8159.1157.8758.0457.7032,300
22 Mar 202358.4658.8758.0458.0457.7037,000
21 Mar 202358.2258.3558.0358.3357.9921,700
20 Mar 202357.3957.6857.2857.4157.0838,200
17 Mar 202357.0357.6156.7857.4057.0753,900
16 Mar 202356.1857.9656.1857.8157.4763,600
15 Mar 202355.1856.5355.1856.2755.9429,200
14 Mar 202358.1358.1356.8057.2056.8749,100
13 Mar 202357.0757.9256.9957.4557.1268,000
10 Mar 202357.5158.1557.1557.3056.9732,600
09 Mar 202357.0457.8557.0057.1056.77145,800
08 Mar 202358.0358.0757.4157.5857.24179,200
07 Mar 202359.9260.1058.2458.3157.9768,000
06 Mar 202360.0960.6560.0760.3760.0230,900
03 Mar 202360.2260.7660.0460.7560.4051,500
02 Mar 202358.8459.9258.6859.9259.5743,200
01 Mar 202360.1660.2459.4659.7159.3644,500
28 Feb 202360.5160.6459.5159.5559.2077,800
27 Feb 202360.8761.0760.6660.7460.3956,500
24 Feb 202360.1660.5659.8260.3359.9857,400
23 Feb 202361.0261.0260.1960.9360.5770,300
22 Feb 202361.0561.1360.3460.4360.08521,600
21 Feb 202360.6360.9560.1160.8260.47443,400
17 Feb 202359.0160.9058.9860.4060.05708,500
16 Feb 202359.5060.5059.2760.2559.901,037,900
15 Feb 202359.4460.0359.4459.9959.6427,900
14 Feb 202359.1860.0159.1659.6759.3233,400
13 Feb 202358.5859.4058.5659.3559.00156,500
10 Feb 202358.8659.1058.5359.1058.7693,300
09 Feb 202360.2760.2759.0859.2058.85125,300
08 Feb 202360.6360.8560.3860.6260.2757,900
07 Feb 202359.4660.5259.3160.5260.1745,400
06 Feb 202360.0260.1959.6060.0059.6537,600
03 Feb 202358.4759.9558.4659.4959.1481,600
02 Feb 202359.7660.1059.4459.7459.3962,300
01 Feb 202357.5858.1656.6357.8157.4775,300
31 Jan 202356.3357.1356.0457.1356.8052,200
30 Jan 202357.3358.0757.3057.7757.43232,400
27 Jan 202356.5657.8056.3957.7457.4072,900
26 Jan 202358.6758.7957.4957.9857.64249,900
25 Jan 202354.5857.0454.5856.8056.47126,100
24 Jan 202353.1353.2452.4452.5452.23103,700
23 Jan 202353.1053.9253.0653.7953.48143,000
20 Jan 202352.4352.9552.3352.9552.6472,200
19 Jan 202353.9353.9553.3753.6653.3597,700
18 Jan 202355.0355.0954.0054.1453.8275,800
17 Jan 202354.0854.3353.8154.2253.90173,900
13 Jan 202352.4753.2152.4753.2052.8963,100
12 Jan 202352.4952.7852.0552.6052.2978,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...