UK Markets close in 6 hrs 20 mins

Lonza Group Ltd (LZAGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
550.54+14.54 (+2.71%)
At close: 12:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
20 May 2022550.54550.54550.54550.54550.54200
19 May 2022552.25554.04536.00536.00536.00100
18 May 2022534.18550.88527.88543.00543.00200
17 May 2022567.86567.86543.10543.10543.10100
16 May 2022558.39558.39531.29531.29531.29100
13 May 2022551.40556.05545.86556.05556.05100
12 May 2022526.92526.92517.00525.87525.87100
11 May 2022525.00533.90523.74523.74523.742,400
10 May 2022536.27536.27521.00521.00521.00100
09 May 2022540.00540.00517.90517.90517.90500
06 May 2022567.01567.01563.80563.80563.80100
05 May 2022573.21576.90567.01567.01567.01100
04 May 2022595.70595.70595.70595.70595.70100
03 May 2022566.58590.70566.58590.70590.70800
02 May 2022586.47594.00572.40594.00594.00100
29 Apr 2022599.24600.00588.00600.00600.00100
28 Apr 2022595.24597.10595.24597.00597.00100
27 Apr 2022591.26596.00587.04596.00596.00600
26 Apr 2022616.92616.92611.80611.80611.80300
25 Apr 2022621.30626.92619.23624.18624.181,100
22 Apr 2022650.00652.92650.00652.92652.92400
21 Apr 2022658.95665.70658.95661.14661.14100
20 Apr 2022674.16674.16670.04670.04670.04100
19 Apr 2022669.35669.35669.00669.00669.00100
18 Apr 2022708.22708.22708.22708.22708.22-
14 Apr 2022700.00708.22692.22708.22708.22400
13 Apr 2022700.80717.90699.00708.00708.00300
12 Apr 2022702.08728.10702.00702.00702.00200
11 Apr 2022704.50731.83704.50723.00723.00100
08 Apr 2022720.25723.50720.25722.00722.00800
07 Apr 2022718.47718.47717.63717.63717.63100
06 Apr 2022732.50732.50710.00710.00710.00100
05 Apr 2022735.00735.00735.00735.00735.00-
04 Apr 2022740.10743.00716.04735.00735.00100
01 Apr 2022738.74738.74722.00738.74738.74300
31 Mar 2022728.55737.83717.62724.00724.00100
30 Mar 2022740.15740.15721.65721.65721.65100
29 Mar 2022709.85722.50709.85721.24721.24300
28 Mar 2022718.60718.60691.36691.36691.36100
25 Mar 2022695.00720.70695.00710.00710.00100
24 Mar 2022690.00690.00690.00690.00690.00300
23 Mar 2022689.43728.15689.43728.15728.15200
22 Mar 2022708.02717.15707.48717.15717.15400
21 Mar 2022708.36718.00707.40718.00718.00200
18 Mar 2022710.00710.00710.00710.00710.00-
17 Mar 2022714.29714.29710.00710.00710.00100
16 Mar 2022680.00705.18679.00683.84683.84200
15 Mar 2022681.50681.50641.93641.93641.93100
14 Mar 2022644.08680.51644.08680.51680.51300
11 Mar 2022635.89664.79635.89664.79664.79100
10 Mar 2022655.90655.90645.90645.90645.90100
09 Mar 2022660.57662.85642.00642.08642.08100
08 Mar 2022628.98635.00621.29626.71626.71100
07 Mar 2022657.24685.47652.70652.70652.70100
04 Mar 2022674.31675.47660.50665.23665.23200
03 Mar 2022704.92704.92676.39679.22679.22100
02 Mar 2022702.26706.40696.40706.40706.40100
01 Mar 2022699.98703.67699.98703.67703.67200
28 Feb 2022696.16699.98696.16699.98699.98100
25 Feb 2022689.92690.26686.93686.93686.93100
24 Feb 2022664.00670.70661.40670.70670.70300
23 Feb 2022656.60680.00656.60676.94676.94500
22 Feb 2022662.00672.72638.72672.72672.72100
18 Feb 2022662.00662.00662.00662.00662.00-
17 Feb 2022676.96676.96657.69662.00662.001,900
16 Feb 2022677.67677.67647.70647.70647.70100
15 Feb 2022652.20652.20652.20652.20652.20100
14 Feb 2022636.39662.71633.10633.10633.10100
11 Feb 2022674.21674.21674.19674.19674.19100
10 Feb 2022683.45686.58680.00680.00680.00100
09 Feb 2022686.60695.42678.00695.42695.42400
08 Feb 2022672.15674.92646.30646.30646.30100
07 Feb 2022669.90682.06669.90682.06682.06100
04 Feb 2022668.90668.90668.90668.90668.90300
03 Feb 2022668.90668.90668.90668.90668.90100
02 Feb 2022713.93713.93713.93713.93713.93100
01 Feb 2022695.00695.00677.64677.68677.68100
31 Jan 2022685.47688.85661.00661.00661.001,400
28 Jan 2022664.60664.60664.60664.60664.60900
27 Jan 2022663.10664.60643.00664.60664.60100
26 Jan 2022651.80671.18644.16668.21668.21400
25 Jan 2022657.56666.30651.00651.00651.00100
24 Jan 2022698.30698.30671.30671.30671.30100
21 Jan 2022700.49700.49699.50699.50699.50100
20 Jan 2022710.20711.10709.66709.66709.66100
19 Jan 2022716.80719.53712.63712.63712.63100
18 Jan 2022710.36712.92710.36712.01712.01100
14 Jan 2022729.82729.82728.92728.92728.92100
13 Jan 2022728.60760.46726.00748.00748.00100
12 Jan 2022745.20763.31737.18763.31763.31400
11 Jan 2022752.30756.00752.30756.00756.00100
10 Jan 2022758.00758.00734.00734.00734.00100
07 Jan 2022771.14771.14770.69770.69770.69100
06 Jan 2022769.71772.85763.90772.85772.85200
05 Jan 2022783.80786.30783.80786.30786.30100
04 Jan 2022795.25797.91783.80783.80783.801,900
03 Jan 2022838.41838.99794.59794.71794.71100
31 Dec 2021812.90817.65812.90817.65817.65100
30 Dec 2021827.11832.59827.11829.75829.75100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...