Mail

LZAGF - 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
08 Jun 2023	645.70	650.10	634.90	650.10	650.10	15
07 Jun 2023	652.55	652.55	637.20	639.50	639.50	100
06 Jun 2023	652.10	659.21	652.00	652.80	652.80	100
05 Jun 2023	633.66	642.60	630.00	639.00	639.00	100
02 Jun 2023	654.56	654.56	639.20	646.65	646.65	100
01 Jun 2023	632.28	639.92	627.40	638.80	638.80	100
31 May 2023	630.82	630.82	617.00	630.09	630.09	400
30 May 2023	636.54	636.54	619.00	631.60	631.60	100
26 May 2023	634.70	634.79	626.15	626.42	626.42	100
25 May 2023	622.00	629.20	618.30	628.70	628.70	1,000
24 May 2023	634.89	634.89	615.80	630.63	630.63	100
23 May 2023	649.20	649.20	638.30	638.30	638.30	100
22 May 2023	637.83	648.50	635.60	635.60	635.60	100
19 May 2023	640.00	648.82	639.39	646.50	646.50	1,400
18 May 2023	596.23	644.62	596.23	644.62	644.62	200
17 May 2023	623.84	636.00	623.00	636.00	636.00	100
16 May 2023	649.20	655.22	644.30	644.30	644.30	300
15 May 2023	655.47	659.01	651.04	651.04	651.04	100
12 May 2023	643.90	645.80	634.40	645.80	645.80	100
11 May 2023	649.60	649.60	637.08	646.00	646.00	100
10 May 2023	631.77	640.60	629.40	629.40	629.40	100
09 May 2023	624.00	637.70	624.00	627.30	627.30	100
09 May 2023	3.937 Dividend
08 May 2023	656.80	658.10	641.00	658.10	654.16	400
05 May 2023	652.05	654.80	643.49	654.80	650.88	300
04 May 2023	646.90	660.70	646.90	650.10	646.21	100
03 May 2023	648.54	661.08	647.81	658.00	654.06	1,000
02 May 2023	604.12	629.04	603.22	603.22	599.61	100
01 May 2023	626.95	626.95	618.95	623.25	619.52	100
28 Apr 2023	620.30	626.95	614.84	617.95	614.25	100
27 Apr 2023	609.70	619.36	609.50	619.36	615.65	100
26 Apr 2023	616.77	623.73	607.30	607.30	603.67	100
25 Apr 2023	628.30	631.25	620.00	620.00	616.29	100
24 Apr 2023	655.01	655.70	643.00	655.70	651.78	100
21 Apr 2023	641.82	648.60	635.76	647.59	643.72	300
20 Apr 2023	649.17	649.17	616.95	634.00	630.21	400
19 Apr 2023	657.62	657.68	629.52	650.00	646.11	200
18 Apr 2023	648.98	657.30	648.98	649.30	645.42	100
17 Apr 2023	666.33	673.62	642.30	645.77	641.91	300
14 Apr 2023	644.67	673.49	641.85	656.00	652.08	400
13 Apr 2023	650.00	670.10	646.00	649.50	645.61	700
12 Apr 2023	638.00	649.70	635.00	636.40	632.59	600
11 Apr 2023	640.16	640.16	624.00	630.00	626.23	800
10 Apr 2023	644.27	644.29	592.69	628.25	624.49	200
06 Apr 2023	620.00	637.54	616.61	617.51	613.82	100
05 Apr 2023	611.40	618.78	610.68	611.79	608.13	600
04 Apr 2023	599.91	603.61	595.77	600.50	596.91	500
03 Apr 2023	593.00	599.68	593.00	599.68	596.09	100
31 Mar 2023	597.47	602.30	596.00	596.00	592.43	500
30 Mar 2023	591.20	600.80	588.00	599.70	596.11	100
29 Mar 2023	576.40	587.79	576.00	578.20	574.74	600
28 Mar 2023	586.25	589.60	567.00	570.40	566.99	200
27 Mar 2023	584.88	596.60	577.40	585.00	581.50	100
24 Mar 2023	581.63	586.27	564.43	580.00	576.53	100
23 Mar 2023	581.30	593.20	581.30	593.20	589.65	100
22 Mar 2023	589.80	591.20	576.80	576.80	573.35	100
21 Mar 2023	586.80	587.70	577.30	577.30	573.85	100
20 Mar 2023	572.22	581.40	567.08	568.60	565.20	100
17 Mar 2023	567.99	579.80	567.05	579.80	576.33	200
16 Mar 2023	558.92	580.46	558.92	580.46	576.99	100
15 Mar 2023	558.30	565.50	552.70	558.00	554.66	300
14 Mar 2023	577.00	581.32	566.77	578.53	575.07	200
13 Mar 2023	574.26	582.95	568.70	569.50	566.09	200
10 Mar 2023	569.03	585.35	569.03	572.11	568.69	100
09 Mar 2023	566.48	584.40	566.48	569.27	565.86	800
08 Mar 2023	583.97	583.97	573.75	579.00	575.54	1,100
07 Mar 2023	589.50	600.98	582.76	582.76	579.27	100
06 Mar 2023	591.50	611.80	591.50	609.10	605.46	100
03 Mar 2023	599.76	610.40	596.70	609.00	605.36	200
02 Mar 2023	586.70	602.23	586.70	601.33	597.73	100
01 Mar 2023	606.30	606.30	588.21	588.26	584.74	300
28 Feb 2023	608.30	608.30	594.61	594.61	591.05	100
27 Feb 2023	606.60	613.96	606.60	612.90	609.23	100
24 Feb 2023	605.08	607.30	597.67	598.25	594.67	700
23 Feb 2023	622.60	622.60	609.00	609.00	605.36	100
22 Feb 2023	616.60	616.70	607.00	613.20	609.53	38,400
21 Feb 2023	608.95	612.08	604.07	611.10	607.44	100
17 Feb 2023	605.30	607.00	605.30	607.00	603.37	100
16 Feb 2023	599.25	607.20	590.08	607.20	603.57	1,300
15 Feb 2023	592.78	599.75	592.78	599.72	596.13	100
14 Feb 2023	591.21	595.89	591.21	592.13	588.59	200
13 Feb 2023	593.00	593.00	584.70	584.70	581.20	100
10 Feb 2023	602.42	605.80	602.42	605.80	602.18	100
09 Feb 2023	603.24	603.24	603.24	603.24	599.63	100
08 Feb 2023	599.20	599.20	599.20	599.20	595.62	100
07 Feb 2023	591.85	599.82	591.85	599.82	596.23	100
06 Feb 2023	588.95	588.95	586.13	586.13	582.62	100
03 Feb 2023	595.92	599.00	590.54	599.00	595.42	100
02 Feb 2023	600.21	606.20	600.21	606.20	602.57	100
01 Feb 2023	574.00	576.06	563.01	563.01	559.64	200
31 Jan 2023	558.00	558.00	558.00	558.00	554.66	500
30 Jan 2023	578.90	587.00	575.72	587.00	583.49	200
27 Jan 2023	575.49	575.49	575.49	575.49	572.05	100
26 Jan 2023	566.12	566.12	566.12	566.12	562.73	-
25 Jan 2023	541.80	566.12	541.80	566.12	562.73	200
24 Jan 2023	531.40	531.40	521.00	521.00	517.88	100
23 Jan 2023	531.00	543.40	530.60	539.00	535.78	100
20 Jan 2023	519.82	529.00	519.82	523.00	519.87	100
19 Jan 2023	542.40	542.40	538.75	538.75	535.53	200
18 Jan 2023	550.50	550.50	550.50	550.50	547.21	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...