New Zealand markets closed

Lonza Group AG (LZAGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
579.00-20.02 (-3.34%)
At close: 03:47PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024589.52592.64573.15579.00579.00300
16 May 2024594.09599.02572.15599.02599.02600
15 May 2024583.12590.88580.17580.17580.17700
14 May 2024577.80578.10561.75578.10578.10100
13 May 2024584.93588.25558.42558.42558.42100
13 May 20244.415 Dividend
10 May 2024586.48587.85578.54582.00577.59100
09 May 2024575.00575.00562.95562.95558.68100
08 May 2024575.41575.41570.54575.00570.64100
07 May 2024557.45590.60557.45587.55583.09100
06 May 2024579.29583.80562.06572.00567.66200
03 May 2024580.48586.33568.00586.33581.88100
02 May 2024577.04577.04554.47568.00563.69100
01 May 2024567.41570.90537.04537.04532.97100
30 Apr 2024549.90567.93549.68560.00555.75100
29 Apr 2024583.90589.90559.75575.00570.64100
26 Apr 2024589.40589.40553.76553.76549.56100
25 Apr 2024580.08584.25541.75546.00541.86100
24 Apr 2024593.11593.11557.72557.72553.49200
23 Apr 2024597.50597.50558.78558.78554.54100
22 Apr 2024575.03575.03506.37541.14537.03100
19 Apr 2024557.08557.88548.00548.00543.84200
18 Apr 2024553.50563.50553.50563.50559.23100
17 Apr 2024581.31581.79579.00579.00574.61100
16 Apr 2024581.10581.10572.54572.54568.20100
15 Apr 2024592.48592.48577.68577.68573.30100
12 Apr 2024585.76587.11580.86587.11582.66100
11 Apr 2024588.92600.70588.30590.30585.82100
10 Apr 2024590.70590.70581.45581.45577.04200
09 Apr 2024607.00607.00603.31603.31598.73100
08 Apr 2024625.82627.60599.35602.49597.92100
05 Apr 2024616.04616.04588.41603.00598.43100
04 Apr 2024611.68612.00606.10606.10601.50100
03 Apr 2024597.47613.48597.47613.48608.83100
02 Apr 2024594.80594.80585.50585.50581.06100
01 Apr 2024615.60615.60600.00600.00595.45200
28 Mar 2024598.38603.90595.10601.58597.02300
27 Mar 2024593.82598.00587.50597.00592.47200
26 Mar 2024588.25597.70588.25592.00587.514,000
25 Mar 2024593.48593.48578.00585.75581.31200
22 Mar 2024604.92604.92564.00584.00579.57100
21 Mar 2024594.02594.02580.20588.91584.44100
20 Mar 2024575.00597.05573.75594.01589.50100
19 Mar 2024542.76546.01537.20543.50539.38100
18 Mar 2024543.49546.72542.00542.00537.89100
15 Mar 2024536.50551.97523.35551.97547.78100
14 Mar 2024540.50543.30540.00543.30539.18100
13 Mar 2024538.13539.35538.13539.35535.26100
12 Mar 2024522.00527.00518.00518.04514.11100
11 Mar 2024529.53529.53525.40525.40521.41100
08 Mar 2024533.75534.00528.82528.82524.81100
07 Mar 2024528.50534.00526.17534.00529.95100
06 Mar 2024517.20518.00517.20518.00514.07100
05 Mar 2024514.30520.00514.30516.00512.09100
04 Mar 2024532.17532.17519.00519.00515.06100
01 Mar 2024521.00530.49521.00530.49526.47200
29 Feb 2024527.19527.19519.00521.00517.05900
28 Feb 2024521.25530.00521.25530.00525.98100
27 Feb 2024528.75530.00521.00530.00525.98100
26 Feb 2024529.70529.70518.00519.30515.36100
23 Feb 2024529.76532.50519.00532.50528.46100
22 Feb 2024528.30528.40515.60527.00523.001,700
21 Feb 2024515.00515.00515.00515.00511.09100
20 Feb 2024517.00517.00512.00512.00508.12400
16 Feb 2024521.40527.00511.00527.00523.00100
15 Feb 2024516.00528.12516.00523.00519.03500
14 Feb 2024515.70525.61514.00525.61521.623,400
13 Feb 2024505.00505.00491.50500.00496.21100
12 Feb 2024502.44518.90502.44518.90514.96100
09 Feb 2024503.90515.40502.60512.00508.12100
08 Feb 2024506.60516.96501.00509.00505.14100
07 Feb 2024508.92508.92493.15498.50494.7240,500
06 Feb 2024512.90521.07507.08511.00507.12800
05 Feb 2024515.95515.95502.00515.95512.04300
02 Feb 2024505.00505.00490.85501.00497.20200
01 Feb 2024503.79505.00489.80505.00501.17800
31 Jan 2024492.90504.35488.93488.93485.22300
30 Jan 2024502.80508.50495.60496.50492.73100
29 Jan 2024500.32511.40498.00506.39502.55600
26 Jan 2024491.40497.02485.06489.00485.29300
25 Jan 2024439.00439.00422.95422.95419.74200
24 Jan 2024446.05447.00434.90447.00443.61200
23 Jan 2024432.75435.00423.00423.00419.7913,300
22 Jan 2024428.05433.20422.75422.75419.541,300
19 Jan 2024409.00424.00409.00424.00420.78500
18 Jan 2024428.16428.16413.40422.00418.801,300
17 Jan 2024412.90418.50409.54418.50415.33400
16 Jan 2024432.10435.65424.75430.50427.232,600
12 Jan 2024430.85437.75427.20427.20423.9610,500
11 Jan 2024437.43437.43426.30427.65424.41600
10 Jan 2024428.75433.15422.35422.35419.15600
09 Jan 2024410.30425.75410.30415.75412.60300
08 Jan 2024410.70415.50404.75414.00410.861,800
05 Jan 2024406.70410.20401.20405.00401.931,700
04 Jan 2024413.25418.38406.00417.70414.53800
03 Jan 2024410.90416.20405.25405.65402.57400
02 Jan 2024420.50421.50412.50413.20410.073,000
29 Dec 2023417.95425.75414.85419.00415.82500
28 Dec 2023424.85425.70411.85419.00415.82300
27 Dec 2023425.86425.86411.30416.00412.84400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...