Singapore markets closed

Lonza Group AG (LZAGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
45.03-1.64 (-3.51%)
At close: 03:59PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202245.3445.6244.7445.0345.03146,900
22 Sept 202246.3846.8846.1346.6746.67100,200
21 Sept 202247.9248.4347.2847.3047.30172,000
20 Sept 202247.8048.4047.8048.0848.08115,900
19 Sept 202249.0249.2248.4849.1249.1294,500
16 Sept 202249.5650.3949.4850.1950.1991,600
15 Sept 202250.7551.3550.1250.1650.1683,900
14 Sept 202251.4252.0551.3051.7651.7668,900
13 Sept 202254.4554.4551.8051.9051.9079,200
12 Sept 202255.5655.9155.4255.5155.5187,500
09 Sept 202254.6455.2954.6455.2155.2168,200
08 Sept 202252.0853.5952.0853.4853.48104,200
07 Sept 202251.7152.9951.7152.9952.99105,700
06 Sept 202252.1852.3751.5751.8351.83116,100
02 Sept 202252.9953.6252.4852.4852.48130,400
01 Sept 202252.5652.7351.5552.1152.11155,300
31 Aug 202254.1154.2053.2153.2153.2170,000
30 Aug 202254.2654.2653.4653.7153.7156,300
29 Aug 202253.9654.3753.8754.1954.1966,300
26 Aug 202256.3856.5155.0455.0755.0738,300
25 Aug 202256.4357.4456.4357.4457.4444,900
24 Aug 202255.9056.7655.8156.1956.1958,800
23 Aug 202255.4956.0655.1655.4155.4154,800
22 Aug 202257.2257.2756.2556.3056.30120,700
19 Aug 202259.5059.6758.5658.7558.75111,700
18 Aug 202259.8260.1859.5759.9459.9489,500
17 Aug 202259.1659.3858.5259.0259.0244,300
16 Aug 202259.2959.5358.6759.0659.0644,900
15 Aug 202260.7560.9560.0360.5260.5266,900
12 Aug 202260.6960.8060.2460.6860.6847,700
11 Aug 202261.7062.1161.4961.6161.6155,000
10 Aug 202260.7361.1260.2560.2660.2658,200
09 Aug 202258.8358.9658.2658.4158.4173,100
08 Aug 202258.9359.5758.5858.6958.6962,800
05 Aug 202258.2958.6257.8558.5058.5078,500
04 Aug 202260.6860.9260.2260.5860.5829,000
03 Aug 202260.3560.6460.0560.5760.5744,300
02 Aug 202260.1060.6159.9960.0260.0262,500
01 Aug 202259.2761.1059.2760.5660.5685,700
29 Jul 202260.1560.8659.7860.3660.3669,400
28 Jul 202258.1959.8058.0059.3759.37138,200
27 Jul 202256.4056.6255.7456.5756.5738,200
26 Jul 202256.0356.7456.0356.3556.35132,900
25 Jul 202255.6856.2155.3356.0056.00554,500
22 Jul 202257.5057.8456.7256.8456.8460,700
21 Jul 202260.1960.7359.9260.7360.7332,300
20 Jul 202259.5859.8959.1359.4159.4180,600
19 Jul 202258.8059.5658.6459.2959.2982,400
18 Jul 202258.1558.4457.0957.1457.14133,100
15 Jul 202257.3158.3657.3158.0058.00128,600
14 Jul 202255.8056.1255.1956.0656.0666,000
13 Jul 202255.5956.5055.1156.3656.3696,800
12 Jul 202256.8956.9455.9456.2856.28320,200
11 Jul 202257.6858.2157.0457.6657.66584,300
08 Jul 202257.2858.3157.2857.6657.66316,800
07 Jul 202256.1957.0656.1256.5756.57276,000
06 Jul 202256.1356.7555.7156.4556.45463,500
05 Jul 202255.1755.6854.2354.9854.98484,100
01 Jul 202253.5054.6653.4254.6654.66347,700
30 Jun 202252.9153.6452.4953.3953.3972,600
29 Jun 202252.2153.0452.0852.8052.80177,800
28 Jun 202253.6053.7652.9252.9252.92752,500
27 Jun 202253.4853.7553.1553.4353.43539,500
24 Jun 202253.6553.9953.4953.8353.83280,000
23 Jun 202250.2851.0050.0251.0051.00128,800
22 Jun 202249.8551.7149.8250.9450.94130,700
21 Jun 202250.6851.0650.3950.6350.63117,600
17 Jun 202250.5351.2950.4950.9550.95114,800
16 Jun 202250.4450.5549.8550.2450.24195,100
15 Jun 202251.0851.7250.6151.4851.48184,300
14 Jun 202250.5350.8949.7050.0550.05182,200
13 Jun 202252.6453.0351.8352.2052.20155,100
10 Jun 202255.0955.1854.4654.8654.86197,800
09 Jun 202257.3957.6656.2156.2156.2167,400
08 Jun 202258.2959.0258.2858.3158.3155,400
07 Jun 202257.9458.7357.9458.6058.60158,000
06 Jun 202260.4660.4658.1458.2858.28104,400
03 Jun 202259.0959.2758.2858.5158.5152,700
02 Jun 202258.8360.0858.7359.8659.86101,600
01 Jun 202259.6459.6758.0458.3858.38104,900
31 May 202260.6360.6359.6960.2460.24105,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...