UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.25 -0.55 (-0.69%) GOLD FUTURES
2,423.10 -15.40 (-0.63%) DOW
39,848.38 +41.61 (+0.10%) Bitcoin GBP
54,947.24 +1,209.93 (+2.25%)
Lonza Group Ltd (LZAGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 587.05 | 588.47 | 578.24 | 588.47 | 588.47 | 138 |
| 17 May 2024 | 589.52 | 592.64 | 573.15 | 579.00 | 579.00 | 300 |
| 16 May 2024 | 594.09 | 599.02 | 572.15 | 599.02 | 599.02 | 600 |
| 15 May 2024 | 583.12 | 590.88 | 580.17 | 580.17 | 580.17 | 700 |
| 14 May 2024 | 577.80 | 578.10 | 561.75 | 578.10 | 578.10 | 100 |
| 13 May 2024 | 584.93 | 588.25 | 558.42 | 558.42 | 558.42 | 100 |
| 13 May 2024 | 4.415 Dividend | |||||
| 10 May 2024 | 586.48 | 587.85 | 578.54 | 582.00 | 577.59 | 100 |
| 09 May 2024 | 575.00 | 575.00 | 562.95 | 562.95 | 558.68 | 100 |
| 08 May 2024 | 575.41 | 575.41 | 570.54 | 575.00 | 570.64 | 100 |
| 07 May 2024 | 557.45 | 590.60 | 557.45 | 587.55 | 583.09 | 100 |
| 06 May 2024 | 579.29 | 583.80 | 562.06 | 572.00 | 567.66 | 200 |
| 03 May 2024 | 580.48 | 586.33 | 568.00 | 586.33 | 581.88 | 100 |
| 02 May 2024 | 577.04 | 577.04 | 554.47 | 568.00 | 563.69 | 100 |
| 01 May 2024 | 567.41 | 570.90 | 537.04 | 537.04 | 532.97 | 100 |
| 30 Apr 2024 | 549.90 | 567.93 | 549.68 | 560.00 | 555.75 | 100 |
| 29 Apr 2024 | 583.90 | 589.90 | 559.75 | 575.00 | 570.64 | 100 |
| 26 Apr 2024 | 589.40 | 589.40 | 553.76 | 553.76 | 549.56 | 100 |
| 25 Apr 2024 | 580.08 | 584.25 | 541.75 | 546.00 | 541.86 | 100 |
| 24 Apr 2024 | 593.11 | 593.11 | 557.72 | 557.72 | 553.49 | 200 |
| 23 Apr 2024 | 597.50 | 597.50 | 558.78 | 558.78 | 554.54 | 100 |
| 22 Apr 2024 | 575.03 | 575.03 | 506.37 | 541.14 | 537.03 | 100 |
| 19 Apr 2024 | 557.08 | 557.88 | 548.00 | 548.00 | 543.84 | 200 |
| 18 Apr 2024 | 553.50 | 563.50 | 553.50 | 563.50 | 559.23 | 100 |
| 17 Apr 2024 | 581.31 | 581.79 | 579.00 | 579.00 | 574.61 | 100 |
| 16 Apr 2024 | 581.10 | 581.10 | 572.54 | 572.54 | 568.20 | 100 |
| 15 Apr 2024 | 592.48 | 592.48 | 577.68 | 577.68 | 573.30 | 100 |
| 12 Apr 2024 | 585.76 | 587.11 | 580.86 | 587.11 | 582.66 | 100 |
| 11 Apr 2024 | 588.92 | 600.70 | 588.30 | 590.30 | 585.82 | 100 |
| 10 Apr 2024 | 590.70 | 590.70 | 581.45 | 581.45 | 577.04 | 200 |
| 09 Apr 2024 | 607.00 | 607.00 | 603.31 | 603.31 | 598.73 | 100 |
| 08 Apr 2024 | 625.82 | 627.60 | 599.35 | 602.49 | 597.92 | 100 |
| 05 Apr 2024 | 616.04 | 616.04 | 588.41 | 603.00 | 598.43 | 100 |
| 04 Apr 2024 | 611.68 | 612.00 | 606.10 | 606.10 | 601.50 | 100 |
| 03 Apr 2024 | 597.47 | 613.48 | 597.47 | 613.48 | 608.83 | 100 |
| 02 Apr 2024 | 594.80 | 594.80 | 585.50 | 585.50 | 581.06 | 100 |
| 01 Apr 2024 | 615.60 | 615.60 | 600.00 | 600.00 | 595.45 | 200 |
| 28 Mar 2024 | 598.38 | 603.90 | 595.10 | 601.58 | 597.02 | 300 |
| 27 Mar 2024 | 593.82 | 598.00 | 587.50 | 597.00 | 592.47 | 200 |
| 26 Mar 2024 | 588.25 | 597.70 | 588.25 | 592.00 | 587.51 | 4,000 |
| 25 Mar 2024 | 593.48 | 593.48 | 578.00 | 585.75 | 581.31 | 200 |
| 22 Mar 2024 | 604.92 | 604.92 | 564.00 | 584.00 | 579.57 | 100 |
| 21 Mar 2024 | 594.02 | 594.02 | 580.20 | 588.91 | 584.44 | 100 |
| 20 Mar 2024 | 575.00 | 597.05 | 573.75 | 594.01 | 589.50 | 100 |
| 19 Mar 2024 | 542.76 | 546.01 | 537.20 | 543.50 | 539.38 | 100 |
| 18 Mar 2024 | 543.49 | 546.72 | 542.00 | 542.00 | 537.89 | 100 |
| 15 Mar 2024 | 536.50 | 551.97 | 523.35 | 551.97 | 547.78 | 100 |
| 14 Mar 2024 | 540.50 | 543.30 | 540.00 | 543.30 | 539.18 | 100 |
| 13 Mar 2024 | 538.13 | 539.35 | 538.13 | 539.35 | 535.26 | 100 |
| 12 Mar 2024 | 522.00 | 527.00 | 518.00 | 518.04 | 514.11 | 100 |
| 11 Mar 2024 | 529.53 | 529.53 | 525.40 | 525.40 | 521.41 | 100 |
| 08 Mar 2024 | 533.75 | 534.00 | 528.82 | 528.82 | 524.81 | 100 |
| 07 Mar 2024 | 528.50 | 534.00 | 526.17 | 534.00 | 529.95 | 100 |
| 06 Mar 2024 | 517.20 | 518.00 | 517.20 | 518.00 | 514.07 | 100 |
| 05 Mar 2024 | 514.30 | 520.00 | 514.30 | 516.00 | 512.09 | 100 |
| 04 Mar 2024 | 532.17 | 532.17 | 519.00 | 519.00 | 515.06 | 100 |
| 01 Mar 2024 | 521.00 | 530.49 | 521.00 | 530.49 | 526.47 | 200 |
| 29 Feb 2024 | 527.19 | 527.19 | 519.00 | 521.00 | 517.05 | 900 |
| 28 Feb 2024 | 521.25 | 530.00 | 521.25 | 530.00 | 525.98 | 100 |
| 27 Feb 2024 | 528.75 | 530.00 | 521.00 | 530.00 | 525.98 | 100 |
| 26 Feb 2024 | 529.70 | 529.70 | 518.00 | 519.30 | 515.36 | 100 |
| 23 Feb 2024 | 529.76 | 532.50 | 519.00 | 532.50 | 528.46 | 100 |
| 22 Feb 2024 | 528.30 | 528.40 | 515.60 | 527.00 | 523.00 | 1,700 |
| 21 Feb 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 511.09 | 100 |
| 20 Feb 2024 | 517.00 | 517.00 | 512.00 | 512.00 | 508.12 | 400 |
| 16 Feb 2024 | 521.40 | 527.00 | 511.00 | 527.00 | 523.00 | 100 |
| 15 Feb 2024 | 516.00 | 528.12 | 516.00 | 523.00 | 519.03 | 500 |
| 14 Feb 2024 | 515.70 | 525.61 | 514.00 | 525.61 | 521.62 | 3,400 |
| 13 Feb 2024 | 505.00 | 505.00 | 491.50 | 500.00 | 496.21 | 100 |
| 12 Feb 2024 | 502.44 | 518.90 | 502.44 | 518.90 | 514.96 | 100 |
| 09 Feb 2024 | 503.90 | 515.40 | 502.60 | 512.00 | 508.12 | 100 |
| 08 Feb 2024 | 506.60 | 516.96 | 501.00 | 509.00 | 505.14 | 100 |
| 07 Feb 2024 | 508.92 | 508.92 | 493.15 | 498.50 | 494.72 | 40,500 |
| 06 Feb 2024 | 512.90 | 521.07 | 507.08 | 511.00 | 507.12 | 800 |
| 05 Feb 2024 | 515.95 | 515.95 | 502.00 | 515.95 | 512.04 | 300 |
| 02 Feb 2024 | 505.00 | 505.00 | 490.85 | 501.00 | 497.20 | 200 |
| 01 Feb 2024 | 503.79 | 505.00 | 489.80 | 505.00 | 501.17 | 800 |
| 31 Jan 2024 | 492.90 | 504.35 | 488.93 | 488.93 | 485.22 | 300 |
| 30 Jan 2024 | 502.80 | 508.50 | 495.60 | 496.50 | 492.73 | 100 |
| 29 Jan 2024 | 500.32 | 511.40 | 498.00 | 506.39 | 502.55 | 600 |
| 26 Jan 2024 | 491.40 | 497.02 | 485.06 | 489.00 | 485.29 | 300 |
| 25 Jan 2024 | 439.00 | 439.00 | 422.95 | 422.95 | 419.74 | 200 |
| 24 Jan 2024 | 446.05 | 447.00 | 434.90 | 447.00 | 443.61 | 200 |
| 23 Jan 2024 | 432.75 | 435.00 | 423.00 | 423.00 | 419.79 | 13,300 |
| 22 Jan 2024 | 428.05 | 433.20 | 422.75 | 422.75 | 419.54 | 1,300 |
| 19 Jan 2024 | 409.00 | 424.00 | 409.00 | 424.00 | 420.78 | 500 |
| 18 Jan 2024 | 428.16 | 428.16 | 413.40 | 422.00 | 418.80 | 1,300 |
| 17 Jan 2024 | 412.90 | 418.50 | 409.54 | 418.50 | 415.33 | 400 |
| 16 Jan 2024 | 432.10 | 435.65 | 424.75 | 430.50 | 427.23 | 2,600 |
| 12 Jan 2024 | 430.85 | 437.75 | 427.20 | 427.20 | 423.96 | 10,500 |
| 11 Jan 2024 | 437.43 | 437.43 | 426.30 | 427.65 | 424.41 | 600 |
| 10 Jan 2024 | 428.75 | 433.15 | 422.35 | 422.35 | 419.15 | 600 |
| 09 Jan 2024 | 410.30 | 425.75 | 410.30 | 415.75 | 412.60 | 300 |
| 08 Jan 2024 | 410.70 | 415.50 | 404.75 | 414.00 | 410.86 | 1,800 |
| 05 Jan 2024 | 406.70 | 410.20 | 401.20 | 405.00 | 401.93 | 1,700 |
| 04 Jan 2024 | 413.25 | 418.38 | 406.00 | 417.70 | 414.53 | 800 |
| 03 Jan 2024 | 410.90 | 416.20 | 405.25 | 405.65 | 402.57 | 400 |
| 02 Jan 2024 | 420.50 | 421.50 | 412.50 | 413.20 | 410.07 | 3,000 |
| 29 Dec 2023 | 417.95 | 425.75 | 414.85 | 419.00 | 415.82 | 500 |
| 28 Dec 2023 | 424.85 | 425.70 | 411.85 | 419.00 | 415.82 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.