New Zealand markets open in 9 hours 17 minutes

Lonza Group AG (LZAGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
542.00-9.97 (-1.81%)
At close: 03:52PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024543.49546.72542.00542.00542.00100
15 Mar 2024536.50551.97523.35551.97551.97100
14 Mar 2024540.50543.30540.00543.30543.30100
13 Mar 2024538.13539.35538.13539.35539.35100
12 Mar 2024522.00527.00518.00518.04518.04100
11 Mar 2024529.53529.53525.40525.40525.40100
08 Mar 2024533.75534.00528.82528.82528.82100
07 Mar 2024528.50534.00526.17534.00534.00100
06 Mar 2024517.20518.00517.20518.00518.00100
05 Mar 2024514.30520.00514.30516.00516.00100
04 Mar 2024532.17532.17519.00519.00519.00100
01 Mar 2024521.00530.49521.00530.49530.49200
29 Feb 2024527.19527.19519.00521.00521.00900
28 Feb 2024521.25530.00521.25530.00530.00100
27 Feb 2024528.75530.00521.00530.00530.00100
26 Feb 2024529.70529.70518.00519.30519.30100
23 Feb 2024529.76532.50519.00532.50532.50100
22 Feb 2024528.30528.40515.60527.00527.001,700
21 Feb 2024515.00515.00515.00515.00515.00100
20 Feb 2024517.00517.00512.00512.00512.00400
16 Feb 2024521.40527.00511.00527.00527.00100
15 Feb 2024516.00528.12516.00523.00523.00500
14 Feb 2024515.70525.61514.00525.61525.613,400
13 Feb 2024505.00505.00491.50500.00500.00100
12 Feb 2024502.44518.90502.44518.90518.90100
09 Feb 2024503.90515.40502.60512.00512.00100
08 Feb 2024506.60516.96501.00509.00509.00100
07 Feb 2024508.92508.92493.15498.50498.5040,500
06 Feb 2024512.90521.07507.08511.00511.00800
05 Feb 2024515.95515.95502.00515.95515.95300
02 Feb 2024505.00505.00490.85501.00501.00200
01 Feb 2024503.79505.00489.80505.00505.00800
31 Jan 2024492.90504.35488.93488.93488.93300
30 Jan 2024502.80508.50495.60496.50496.50100
29 Jan 2024500.32511.40498.00506.39506.39600
26 Jan 2024491.40497.02485.06489.00489.00300
25 Jan 2024439.00439.00422.95422.95422.95200
24 Jan 2024446.05447.00434.90447.00447.00200
23 Jan 2024432.75435.00423.00423.00423.0013,300
22 Jan 2024428.05433.20422.75422.75422.751,300
19 Jan 2024409.00424.00409.00424.00424.00500
18 Jan 2024428.16428.16413.40422.00422.001,300
17 Jan 2024412.90418.50409.54418.50418.50400
16 Jan 2024432.10435.65424.75430.50430.502,600
12 Jan 2024430.85437.75427.20427.20427.2010,500
11 Jan 2024437.43437.43426.30427.65427.65600
10 Jan 2024428.75433.15422.35422.35422.35600
09 Jan 2024410.30425.75410.30415.75415.75300
08 Jan 2024410.70415.50404.75414.00414.001,800
05 Jan 2024406.70410.20401.20405.00405.001,700
04 Jan 2024413.25418.38406.00417.70417.70800
03 Jan 2024410.90416.20405.25405.65405.65400
02 Jan 2024420.50421.50412.50413.20413.203,000
29 Dec 2023417.95425.75414.85419.00419.00500
28 Dec 2023424.85425.70411.85419.00419.00300
27 Dec 2023425.86425.86411.30416.00416.00400
26 Dec 2023409.52418.00409.52409.52409.521,200
22 Dec 2023423.95424.62400.45400.45400.451,100
21 Dec 2023406.05412.67390.00402.00402.00800
20 Dec 2023393.14410.31387.30410.28410.28400
19 Dec 2023414.05415.29395.35405.10405.101,100
18 Dec 2023396.43399.75389.00393.00393.001,500
15 Dec 2023397.15398.40388.50389.60389.601,000
14 Dec 2023382.80389.85379.80381.50381.501,500
13 Dec 2023369.25375.90369.20374.50374.501,200
12 Dec 2023367.50377.35367.50372.50372.50900
11 Dec 2023365.20374.05365.16369.00369.001,900
08 Dec 2023370.20377.95368.95368.95368.951,000
07 Dec 2023371.25382.50369.00374.50374.501,200
06 Dec 2023379.10388.00377.00380.00380.00900
05 Dec 2023378.35386.50375.00382.00382.001,700
04 Dec 2023376.30381.80370.70371.00371.002,000
01 Dec 2023390.20391.58371.70384.00384.001,000
30 Nov 2023374.60394.48374.50388.00388.00400
29 Nov 2023381.15398.55376.30390.50390.50700
28 Nov 2023373.25393.06373.25384.50384.50600
27 Nov 2023398.88402.23382.05390.50390.501,100
24 Nov 2023392.09405.95392.09405.95405.95400
22 Nov 2023388.40408.24387.32397.50397.50500
21 Nov 2023390.80409.63386.05398.00398.00400
20 Nov 2023399.50415.05391.84412.92412.921,400
17 Nov 2023393.25412.05390.45400.00400.00600
16 Nov 2023388.25408.45386.80397.00397.00700
15 Nov 2023386.80405.35383.50393.50393.50400
14 Nov 2023398.65398.65378.54380.66380.66700
13 Nov 2023361.25379.25360.80373.00373.00600
10 Nov 2023363.70380.85359.54373.00373.00700
09 Nov 2023371.30390.50367.81374.00374.00300
08 Nov 2023367.05384.08361.40370.50370.50600
07 Nov 2023361.19379.25356.70367.00367.001,400
06 Nov 2023378.36378.77360.94361.29361.293,900
03 Nov 2023366.60379.22358.70365.76365.761,400
02 Nov 2023360.00361.33347.03347.03347.03900
01 Nov 2023361.85361.85340.99349.00349.001,600
31 Oct 2023356.50360.50336.65360.50360.50300
30 Oct 2023341.65357.00336.03336.03336.031,000
27 Oct 2023341.05357.40338.50340.60340.601,200
26 Oct 2023347.35359.80343.40343.40343.40700
25 Oct 2023355.00362.15343.85350.00350.00800
24 Oct 2023377.25378.67359.70368.00368.00600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...