Mail

LZAGY - Lonza Group AG

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	63.69	63.95	63.65	63.65	63.65	5,546
02 Jun 2023	64.85	64.86	64.33	64.40	64.40	102,400
01 Jun 2023	63.22	63.72	62.98	63.62	63.62	41,800
31 May 2023	62.84	62.97	62.10	62.90	62.90	32,800
30 May 2023	63.23	63.28	62.41	62.72	62.72	39,800
26 May 2023	63.25	63.38	63.00	63.28	63.28	27,700
25 May 2023	62.65	62.67	62.07	62.57	62.57	58,400
24 May 2023	62.94	62.94	61.95	62.00	62.00	44,900
23 May 2023	64.82	64.93	63.94	64.08	64.08	46,600
22 May 2023	63.85	64.42	63.78	64.15	64.15	22,000
19 May 2023	64.23	64.72	64.20	64.33	64.33	29,300
18 May 2023	62.76	63.48	62.76	63.48	63.48	33,200
17 May 2023	62.79	63.33	62.74	63.24	63.24	22,600
16 May 2023	65.39	65.39	64.72	64.88	64.88	18,900
15 May 2023	65.32	65.50	65.03	65.37	65.37	21,900
12 May 2023	63.92	64.14	63.71	63.93	63.93	19,900
11 May 2023	64.32	64.61	64.25	64.54	64.54	28,000
10 May 2023	63.62	63.88	62.95	63.18	63.18	319,300
09 May 2023	62.91	63.40	62.72	63.32	63.32	32,700
09 May 2023	0.378 Dividend
08 May 2023	65.06	65.20	64.80	64.83	64.45	37,800
05 May 2023	64.64	65.23	64.60	65.06	64.68	21,000
04 May 2023	64.75	65.65	64.75	65.49	65.11	20,600
03 May 2023	65.18	65.84	64.88	65.41	65.03	67,700
02 May 2023	61.53	62.23	61.48	62.17	61.81	73,300
01 May 2023	62.24	62.34	61.78	62.10	61.74	18,600
28 Apr 2023	61.63	62.27	61.63	62.13	61.77	32,400
27 Apr 2023	61.20	61.83	61.10	61.78	61.42	26,500
26 Apr 2023	61.70	61.70	60.85	60.93	60.57	23,200
25 Apr 2023	63.83	63.83	61.94	61.96	61.60	31,400
24 Apr 2023	65.17	65.23	64.88	65.17	64.79	36,600
21 Apr 2023	63.61	64.52	63.61	64.43	64.05	53,500
20 Apr 2023	63.43	63.77	63.31	63.52	63.15	30,600
19 Apr 2023	64.31	64.78	64.23	64.74	64.36	16,000
18 Apr 2023	64.95	65.47	64.95	65.47	65.09	26,100
17 Apr 2023	65.90	65.96	65.50	65.80	65.42	49,600
14 Apr 2023	65.88	65.88	65.29	65.53	65.15	92,000
13 Apr 2023	65.36	65.69	65.19	65.47	65.09	137,200
12 Apr 2023	64.60	64.60	64.09	64.09	63.72	46,500
11 Apr 2023	62.52	63.25	62.52	63.16	62.79	30,600
10 Apr 2023	63.57	63.57	62.00	62.59	62.23	39,400
06 Apr 2023	62.09	62.99	62.09	62.80	62.43	147,700
05 Apr 2023	60.83	61.66	60.83	61.65	61.29	44,500
04 Apr 2023	59.59	60.16	59.59	60.02	59.67	59,000
03 Apr 2023	59.30	59.85	59.17	59.80	59.45	33,800
31 Mar 2023	59.54	60.12	59.54	59.90	59.55	32,400
30 Mar 2023	59.50	59.57	59.27	59.32	58.97	29,700
29 Mar 2023	58.69	58.69	58.12	58.40	58.06	31,700
28 Mar 2023	58.12	58.12	57.74	57.93	57.59	35,600
27 Mar 2023	58.96	58.96	58.46	58.83	58.49	30,200
24 Mar 2023	57.84	57.84	57.18	57.82	57.48	25,000
23 Mar 2023	58.81	59.11	57.87	58.04	57.70	32,300
22 Mar 2023	58.46	58.87	58.04	58.04	57.70	37,000
21 Mar 2023	58.22	58.35	58.03	58.33	57.99	21,700
20 Mar 2023	57.39	57.68	57.28	57.41	57.08	38,200
17 Mar 2023	57.03	57.61	56.78	57.40	57.07	53,900
16 Mar 2023	56.18	57.96	56.18	57.81	57.47	63,600
15 Mar 2023	55.18	56.53	55.18	56.27	55.94	29,200
14 Mar 2023	58.13	58.13	56.80	57.20	56.87	49,100
13 Mar 2023	57.07	57.92	56.99	57.45	57.12	68,000
10 Mar 2023	57.51	58.15	57.15	57.30	56.97	32,600
09 Mar 2023	57.04	57.85	57.00	57.10	56.77	145,800
08 Mar 2023	58.03	58.07	57.41	57.58	57.24	179,200
07 Mar 2023	59.92	60.10	58.24	58.31	57.97	68,000
06 Mar 2023	60.09	60.65	60.07	60.37	60.02	30,900
03 Mar 2023	60.22	60.76	60.04	60.75	60.40	51,500
02 Mar 2023	58.84	59.92	58.68	59.92	59.57	43,200
01 Mar 2023	60.16	60.24	59.46	59.71	59.36	44,500
28 Feb 2023	60.51	60.64	59.51	59.55	59.20	77,800
27 Feb 2023	60.87	61.07	60.66	60.74	60.39	56,500
24 Feb 2023	60.16	60.56	59.82	60.33	59.98	57,400
23 Feb 2023	61.02	61.02	60.19	60.93	60.57	70,300
22 Feb 2023	61.05	61.13	60.34	60.43	60.08	521,600
21 Feb 2023	60.63	60.95	60.11	60.82	60.47	443,400
17 Feb 2023	59.01	60.90	58.98	60.40	60.05	708,500
16 Feb 2023	59.50	60.50	59.27	60.25	59.90	1,037,900
15 Feb 2023	59.44	60.03	59.44	59.99	59.64	27,900
14 Feb 2023	59.18	60.01	59.16	59.67	59.32	33,400
13 Feb 2023	58.58	59.40	58.56	59.35	59.00	156,500
10 Feb 2023	58.86	59.10	58.53	59.10	58.76	93,300
09 Feb 2023	60.27	60.27	59.08	59.20	58.85	125,300
08 Feb 2023	60.63	60.85	60.38	60.62	60.27	57,900
07 Feb 2023	59.46	60.52	59.31	60.52	60.17	45,400
06 Feb 2023	60.02	60.19	59.60	60.00	59.65	37,600
03 Feb 2023	58.47	59.95	58.46	59.49	59.14	81,600
02 Feb 2023	59.76	60.10	59.44	59.74	59.39	62,300
01 Feb 2023	57.58	58.16	56.63	57.81	57.47	75,300
31 Jan 2023	56.33	57.13	56.04	57.13	56.80	52,200
30 Jan 2023	57.33	58.07	57.30	57.77	57.43	232,400
27 Jan 2023	56.56	57.80	56.39	57.74	57.40	72,900
26 Jan 2023	58.67	58.79	57.49	57.98	57.64	249,900
25 Jan 2023	54.58	57.04	54.58	56.80	56.47	126,100
24 Jan 2023	53.13	53.24	52.44	52.54	52.23	103,700
23 Jan 2023	53.10	53.92	53.06	53.79	53.48	143,000
20 Jan 2023	52.43	52.95	52.33	52.95	52.64	72,200
19 Jan 2023	53.93	53.95	53.37	53.66	53.35	97,700
18 Jan 2023	55.03	55.09	54.00	54.14	53.82	75,800
17 Jan 2023	54.08	54.33	53.81	54.22	53.90	173,900
13 Jan 2023	52.47	53.21	52.47	53.20	52.89	63,100
12 Jan 2023	52.49	52.78	52.05	52.60	52.29	78,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...