Singapore markets closed

Lonza Group AG (LZAGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
59.84+2.38 (+4.14%)
At close: 03:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202259.2160.1659.2159.8459.8489,200
26 May 202257.2157.6457.1557.4657.4666,600
25 May 202257.0857.2656.5556.7656.7691,600
24 May 202258.4358.4357.3757.9157.91110,300
23 May 202257.1857.6057.0057.2657.26101,100
20 May 202256.6756.7955.8356.4356.4368,200
19 May 202253.7555.2253.7254.9854.98219,300
18 May 202253.7354.2953.5253.7153.7153,800
17 May 202255.3355.6955.1455.6055.6094,900
16 May 202254.6455.2054.3354.5354.5398,700
13 May 202254.5555.2554.5554.8854.88114,300
12 May 202252.2253.5751.9452.7352.73144,600
11 May 202251.9153.7451.7852.3652.36139,300
10 May 202252.9953.5052.2552.6052.60229,800
09 May 202253.2053.3651.9452.0352.03139,100
09 May 20220.313 Dividend
06 May 202255.9356.1755.0055.3155.00151,400
05 May 202258.2958.2956.6057.3657.04106,700
04 May 202257.7958.5557.0558.5558.2278,200
03 May 202257.8358.4057.6857.9857.65101,000
02 May 202258.2258.6457.6057.9857.6598,800
29 Apr 202259.5560.1658.4958.8458.5161,000
28 Apr 202259.6759.6958.8059.5259.1883,600
27 Apr 202258.9059.6958.5159.1858.8582,500
26 Apr 202261.6861.7559.6659.6659.32109,000
25 Apr 202262.4862.5561.4962.2861.9358,700
22 Apr 202265.2165.2163.9564.4664.1049,300
21 Apr 202266.2466.3565.0965.2464.8754,000
20 Apr 202266.7467.4566.6866.9366.5538,100
19 Apr 202266.5267.0766.3266.7966.4158,300
18 Apr 202268.0269.5668.0068.8068.4150,700
14 Apr 202270.2070.2469.1169.4069.0148,000
13 Apr 202270.5770.8470.1370.2369.8378,400
12 Apr 202271.9172.1870.8571.0270.6250,900
11 Apr 202271.3972.2671.1971.6471.2348,200
08 Apr 202272.0172.0971.5671.8571.4470,500
07 Apr 202272.1872.9172.0072.8572.4457,200
06 Apr 202272.5072.7772.0472.4672.0554,800
05 Apr 202273.3673.4772.9073.1672.7551,000
04 Apr 202272.9173.1772.7973.0272.6157,200
01 Apr 202272.2772.9272.1972.7072.2944,300
31 Mar 202273.2773.5372.4972.4972.0838,400
30 Mar 202272.2972.9972.0972.4472.0360,000
29 Mar 202272.5072.7671.7472.2671.8547,100
28 Mar 202270.1570.9369.9670.5970.1943,200
25 Mar 202270.7970.7969.9770.1969.79124,200
24 Mar 202270.5270.6270.1170.3069.9084,300
23 Mar 202270.5871.3470.3270.7270.3245,800
22 Mar 202270.3371.4670.3371.2470.8457,400
21 Mar 202271.0671.9570.6571.7171.3080,100
18 Mar 202269.9371.4269.7571.4071.0059,300
17 Mar 202270.1971.3170.1170.7470.3455,600
16 Mar 202269.0269.5968.5269.5969.2063,500
15 Mar 202266.8067.0265.9066.6166.23106,500
14 Mar 202265.6067.3865.6066.4466.0676,600
11 Mar 202265.3965.5564.4564.4564.0948,200
10 Mar 202265.5165.8564.4165.1464.7768,300
09 Mar 202264.9666.7164.7966.2965.9172,100
08 Mar 202262.9663.8362.0162.8362.47125,800
07 Mar 202267.0967.3664.7964.9364.5697,400
04 Mar 202266.9867.1665.8866.6166.2354,600
03 Mar 202269.3369.4568.2768.8068.4182,400
02 Mar 202269.5470.4869.3570.0969.69123,100
01 Mar 202269.7970.6669.0569.4069.01106,100
28 Feb 202269.2669.5268.4368.9168.5280,600
25 Feb 202267.6468.4467.3068.4368.0463,600
24 Feb 202264.9466.9664.8866.6566.2791,500
23 Feb 202266.7266.7265.5965.6865.3172,100
22 Feb 202265.3566.3265.3065.7565.3864,800
18 Feb 202265.4965.6064.5364.9164.5438,700
17 Feb 202267.2267.2266.1466.4466.0693,600
16 Feb 202266.4166.7566.1366.7566.3747,700
15 Feb 202266.3166.4465.8466.0665.6981,900
14 Feb 202264.8265.3064.6065.1464.7768,200
11 Feb 202266.9567.0065.5465.8165.4450,800
10 Feb 202266.8368.5966.7267.3366.9550,000
09 Feb 202268.1168.2767.4267.7267.3442,900
08 Feb 202265.8866.4365.5666.3966.0160,600
07 Feb 202267.4867.8167.2667.3766.9950,800
04 Feb 202267.3367.9067.1567.6367.2552,400
03 Feb 202268.3968.4967.7267.8767.49131,900
02 Feb 202269.8370.1369.4869.8569.45210,700
01 Feb 202269.5769.7168.7569.7169.3274,900
31 Jan 202266.6868.8666.6868.8668.4771,100
28 Jan 202267.1667.9866.4867.9867.6076,100
27 Jan 202265.9266.0665.1565.4765.1093,000
26 Jan 202264.5165.8164.5165.0764.7096,100
25 Jan 202266.0766.5565.5266.2965.9174,400
24 Jan 202267.4467.8466.3467.7367.3595,200
21 Jan 202270.6870.9269.7670.0569.6567,400
20 Jan 202271.3571.7370.6470.9370.53203,400
19 Jan 202271.0871.9071.0471.4171.01163,100
18 Jan 202271.3771.7670.4670.7070.30198,900
14 Jan 202272.0172.2670.5770.9970.5982,900
13 Jan 202274.3974.3972.4772.9172.5053,800
12 Jan 202274.2074.6973.8974.5974.1748,400
11 Jan 202273.8274.2773.3674.2173.7974,200
10 Jan 202273.4673.8972.8773.6473.2272,000
07 Jan 202277.3377.7977.1477.6777.2348,200
06 Jan 202276.8377.1876.3076.6276.1944,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...