Yahoo

Mail

Singapore markets open in 2 hours 8 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,070.55
+59.95(+1.20%)
Dow
38,503.69
+263.71(+0.69%)
Nasdaq
15,696.64
+245.33(+1.59%)
Bitcoin USD
66,411.21
-384.66(-0.58%)
CMC Crypto 200
1,429.34
+14.58(+1.03%)

Lonza Group AG (LZAGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

57.57

+1.88

(+3.38%)

At close: 03:58PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	57.69	58.06	57.57	57.57	57.57	92,673
22 Apr 2024	55.84	55.95	55.48	55.69	55.69	28,900
19 Apr 2024	55.35	55.41	54.95	55.15	55.15	49,200
18 Apr 2024	55.73	56.34	55.56	55.65	55.65	32,400
17 Apr 2024	57.37	57.45	56.97	57.30	57.30	33,100
16 Apr 2024	57.54	57.89	57.39	57.64	57.64	36,100
15 Apr 2024	58.75	58.81	57.97	58.05	58.05	27,000
12 Apr 2024	58.69	58.71	58.17	58.26	58.26	62,100
11 Apr 2024	59.73	59.79	59.07	59.54	59.54	26,000
10 Apr 2024	58.42	59.06	58.26	58.68	58.68	100,700
09 Apr 2024	60.50	60.62	60.07	60.54	60.54	235,000
08 Apr 2024	61.46	61.60	61.18	61.48	61.48	21,900
05 Apr 2024	60.27	60.79	60.27	60.59	60.59	32,100
04 Apr 2024	60.90	61.17	59.93	59.99	59.99	45,500
03 Apr 2024	59.68	60.42	59.63	60.03	60.03	46,200
02 Apr 2024	58.94	58.94	58.37	58.72	58.72	646,500
01 Apr 2024	62.87	62.87	59.77	60.06	60.06	41,300
28 Mar 2024	60.10	60.12	59.67	59.91	59.91	462,700
27 Mar 2024	58.73	59.45	58.63	59.43	59.43	432,400
26 Mar 2024	58.31	59.53	58.31	58.86	58.86	102,400
25 Mar 2024	58.85	58.85	58.16	58.50	58.50	23,900
22 Mar 2024	58.69	59.27	58.69	58.95	58.95	26,100
21 Mar 2024	58.24	58.50	58.07	58.07	58.07	134,800
20 Mar 2024	58.03	58.35	57.06	57.74	57.74	23,900
19 Mar 2024	53.84	54.40	53.76	54.09	54.09	649,100
18 Mar 2024	53.90	54.18	53.63	53.71	53.71	28,900
15 Mar 2024	53.80	54.15	53.49	53.57	53.57	24,600
14 Mar 2024	54.16	54.67	54.00	54.42	54.42	32,300
13 Mar 2024	53.35	53.80	53.24	53.61	53.61	14,900
12 Mar 2024	52.35	52.35	52.10	52.23	52.23	14,600
11 Mar 2024	52.53	52.53	52.17	52.29	52.29	27,900
08 Mar 2024	53.19	53.33	52.74	52.80	52.80	21,800
07 Mar 2024	52.54	53.14	52.54	53.08	53.08	21,400
06 Mar 2024	51.41	51.60	51.20	51.41	51.41	28,700
05 Mar 2024	52.02	52.02	51.31	51.40	51.40	40,800
04 Mar 2024	52.15	52.41	52.00	52.33	52.33	32,800
01 Mar 2024	52.17	52.83	52.12	52.82	52.82	34,100
29 Feb 2024	52.82	52.83	52.19	52.29	52.29	37,200
28 Feb 2024	52.54	52.80	52.53	52.62	52.62	45,300
27 Feb 2024	52.53	52.89	52.53	52.82	52.82	28,800
26 Feb 2024	52.60	52.67	52.26	52.30	52.30	18,800
23 Feb 2024	52.56	52.69	52.49	52.58	52.58	29,400
22 Feb 2024	52.01	52.38	51.98	52.25	52.25	29,900
21 Feb 2024	51.58	51.69	51.29	51.69	51.69	64,200
20 Feb 2024	51.78	51.80	51.38	51.55	51.55	24,600
16 Feb 2024	51.66	52.02	51.62	51.84	51.84	26,800
15 Feb 2024	52.18	52.30	51.94	52.15	52.15	60,800
14 Feb 2024	51.67	52.46	51.67	52.42	52.42	92,000
13 Feb 2024	49.59	49.89	49.42	49.65	49.65	174,100
12 Feb 2024	50.63	51.11	50.63	50.93	50.93	46,100
09 Feb 2024	50.61	51.10	50.59	51.06	51.06	28,700
08 Feb 2024	51.03	51.12	50.71	51.07	51.07	209,600
07 Feb 2024	50.50	50.51	49.89	49.96	49.96	639,900
06 Feb 2024	50.73	51.63	50.68	51.24	51.24	324,900
05 Feb 2024	51.14	51.33	50.52	51.32	51.32	558,100
02 Feb 2024	50.02	50.02	49.52	49.82	49.82	372,000
01 Feb 2024	49.90	50.22	49.45	50.11	50.11	112,500
31 Jan 2024	49.48	49.70	48.96	48.96	48.96	97,200
30 Jan 2024	50.54	50.68	50.00	50.09	50.09	206,200
29 Jan 2024	49.72	50.72	49.72	50.60	50.60	193,000
26 Jan 2024	48.88	49.33	48.80	48.90	48.90	788,200
25 Jan 2024	43.33	43.70	42.61	42.88	42.88	824,300
24 Jan 2024	44.13	44.22	43.91	44.10	44.10	1,562,600
23 Jan 2024	42.99	43.18	42.78	43.01	43.01	783,000
22 Jan 2024	42.35	42.97	42.23	42.87	42.87	68,100
19 Jan 2024	41.32	41.92	41.17	41.91	41.91	91,400
18 Jan 2024	41.74	42.18	41.60	42.11	42.11	232,000
17 Jan 2024	41.57	41.62	41.21	41.55	41.55	122,200
16 Jan 2024	42.82	43.14	42.59	42.86	42.86	176,400
12 Jan 2024	43.39	43.58	43.10	43.27	43.27	68,600
11 Jan 2024	43.58	43.71	43.01	43.55	43.55	234,600
10 Jan 2024	42.54	42.90	42.45	42.81	42.81	45,300
09 Jan 2024	41.37	42.12	41.37	41.83	41.83	50,200
08 Jan 2024	40.80	41.32	40.76	41.28	41.28	113,800
05 Jan 2024	40.30	40.72	40.14	40.20	40.20	98,000
04 Jan 2024	41.03	41.29	40.94	41.07	41.07	91,300
03 Jan 2024	40.94	41.18	40.70	41.05	41.05	62,400
02 Jan 2024	42.12	42.12	41.26	41.49	41.49	107,200
29 Dec 2023	42.11	42.37	41.80	42.09	42.09	165,300
28 Dec 2023	42.02	42.32	41.45	41.55	41.55	398,000
27 Dec 2023	41.46	41.80	41.42	41.66	41.66	539,100
26 Dec 2023	40.98	41.72	40.98	41.50	41.50	77,900
22 Dec 2023	41.26	41.49	41.04	41.17	41.17	300,000
21 Dec 2023	40.18	40.45	39.98	40.42	40.42	910,100
20 Dec 2023	39.92	40.20	39.58	39.61	39.61	72,900
19 Dec 2023	40.34	40.88	40.34	40.77	40.77	231,000
18 Dec 2023	39.25	39.51	39.20	39.43	39.43	476,900
15 Dec 2023	39.31	39.49	38.93	39.07	39.07	108,500
14 Dec 2023	38.48	38.75	38.06	38.06	38.06	398,000
13 Dec 2023	37.11	37.70	37.03	37.53	37.53	140,900
12 Dec 2023	37.07	37.40	36.97	37.34	37.34	324,200
11 Dec 2023	36.77	37.00	36.71	36.99	36.99	323,900
08 Dec 2023	37.20	37.51	37.06	37.39	37.39	118,800
07 Dec 2023	37.40	37.60	37.25	37.47	37.47	74,300
06 Dec 2023	38.09	38.27	37.97	38.01	38.01	63,900
05 Dec 2023	38.23	38.25	37.85	37.96	37.96	556,000
04 Dec 2023	37.22	37.84	37.18	37.79	37.79	169,800
01 Dec 2023	38.00	38.52	37.98	38.46	38.46	107,600
30 Nov 2023	38.37	38.81	37.99	38.62	38.62	104,300
29 Nov 2023	39.02	39.16	38.82	38.96	38.96	54,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,070.55+59.95(+1.20%)

Dow38,503.69+263.71(+0.69%)

Nasdaq15,696.64+245.33(+1.59%)

Bitcoin USD66,411.21-384.66(-0.58%)

CMC Crypto 2001,429.34+14.58(+1.03%)

Lonza Group AG (LZAGY)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,070.55
+59.95(+1.20%)

Dow
38,503.69
+263.71(+0.69%)

Nasdaq
15,696.64
+245.33(+1.59%)

Bitcoin USD
66,411.21
-384.66(-0.58%)

CMC Crypto 200
1,429.34
+14.58(+1.03%)