UK markets open in 6 hours 31 minutes

Lonza Group Ltd (LZAGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
812.71-7.29 (-0.89%)
At close: 3:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 2021811.50819.54811.50812.71812.7122
22 Oct 2021820.00820.00820.00820.00820.00100
21 Oct 2021810.00820.00809.75820.00820.00600
20 Oct 2021799.68799.68799.68799.68799.68100
19 Oct 2021788.50788.50788.50788.50788.50-
18 Oct 2021787.75788.50787.45788.50788.50100
15 Oct 2021779.28779.28779.28779.28779.28100
14 Oct 2021776.28780.24776.28780.24780.24100
13 Oct 2021771.01771.01771.01771.01771.01100
12 Oct 2021743.75759.00743.75759.00759.00100
11 Oct 2021749.19751.00749.19751.00751.00100
08 Oct 2021740.26740.26734.81738.00738.00200
07 Oct 2021745.83757.31741.67757.31757.31100
06 Oct 2021748.50758.02747.51747.51747.51200
05 Oct 2021767.20767.20767.20767.20767.20100
04 Oct 2021746.53750.40746.53750.40750.40100
01 Oct 2021742.08742.08742.08742.08742.08100
30 Sept 2021750.52756.89750.52756.89756.89100
29 Sept 2021749.67749.67749.67749.67749.67100
28 Sept 2021744.80744.80740.45743.45743.45100
27 Sept 2021776.77784.09776.77783.84783.84100
24 Sept 2021805.70805.70805.70805.70805.70100
23 Sept 2021826.55826.55826.55826.55826.552,200
22 Sept 2021818.64824.00818.64824.00824.00100
21 Sept 2021823.92823.92810.00810.00810.00300
20 Sept 2021789.87808.50789.87808.50808.50100
17 Sept 2021826.71826.71803.45803.45803.45100
16 Sept 2021840.96844.69834.00842.00842.00100
15 Sept 2021835.34840.09835.34840.09840.09100
14 Sept 2021846.51850.33840.99840.99840.99100
13 Sept 2021825.52825.52825.52825.52825.52100
10 Sept 2021846.00846.00846.00846.00846.00-
09 Sept 2021844.27846.00844.27846.00846.00100
08 Sept 2021830.00836.87828.98828.98828.98100
07 Sept 2021839.87846.57838.61846.57846.57100
03 Sept 2021844.90846.56838.16843.56843.56100
02 Sept 2021843.25852.25842.75852.25852.25100
01 Sept 2021831.58851.11831.58851.11851.11300
31 Aug 2021848.40851.66842.17844.00844.00100
30 Aug 2021846.60850.00843.03850.00850.00100
27 Aug 2021846.00846.00845.89845.89845.89300
26 Aug 2021831.41836.00831.41835.05835.05100
25 Aug 2021838.20844.47838.20844.47844.47100
24 Aug 2021839.11846.15839.11845.45845.45100
23 Aug 2021834.00842.81834.00842.81842.81100
20 Aug 2021830.57835.47827.64833.65833.65100
19 Aug 2021825.52825.52825.52825.52825.52-
18 Aug 2021825.52825.52825.52825.52825.52100
17 Aug 2021800.72809.84800.72809.84809.84100
16 Aug 2021791.67800.24791.67800.24800.24100
13 Aug 2021785.00790.85784.86784.86784.86100
12 Aug 2021782.90786.25777.33786.00786.00300
11 Aug 2021773.42793.79773.42793.79793.79100
10 Aug 2021780.00780.00780.00780.00780.00-
09 Aug 2021799.75799.75778.50780.00780.00200
06 Aug 2021773.00778.37772.50778.37778.37100
05 Aug 2021790.00797.92790.00797.92797.92100
04 Aug 2021798.60798.85790.52790.52790.52100
03 Aug 2021797.28797.28797.28797.28797.28200
02 Aug 2021787.45787.45782.48782.48782.48100
30 Jul 2021777.90781.62777.50781.62781.62300
29 Jul 2021760.10765.00760.10765.00765.00100
28 Jul 2021751.27758.14749.96758.14758.14300
27 Jul 2021727.05766.65726.55766.65766.65100
26 Jul 2021753.85770.87753.85757.00757.00100
23 Jul 2021754.63767.06754.63767.06767.06100
22 Jul 2021731.33731.33731.33731.33731.33300
21 Jul 2021720.34720.34720.34720.34720.34100
20 Jul 2021715.21715.21710.68710.68710.68100
19 Jul 2021720.00723.19720.00723.19723.19100
16 Jul 2021711.60711.60711.60711.60711.60100
15 Jul 2021717.45717.45715.19715.84715.84100
14 Jul 2021726.21726.21726.21726.21726.21100
13 Jul 2021742.10742.10734.00734.00734.00100
12 Jul 2021715.85755.70715.85755.70755.70100
09 Jul 2021727.99727.99727.99727.99727.99100
08 Jul 2021731.00733.78727.88727.88727.88500
07 Jul 2021735.11739.00732.03737.00737.00100
06 Jul 2021724.51725.01724.51725.00725.00100
02 Jul 2021709.26711.75707.48711.75711.75100
01 Jul 2021708.41713.22708.41713.22713.22100
30 Jun 2021711.55712.80706.62711.00711.00100
29 Jun 2021723.55723.55718.05718.05718.05200
28 Jun 2021720.26727.96720.26727.00727.00100
25 Jun 2021721.89725.21721.71725.21725.21100
24 Jun 2021725.88726.55725.88726.55726.55100
23 Jun 2021703.83707.45703.83707.45707.451,700
22 Jun 2021707.83708.62707.67708.62708.62100
21 Jun 2021699.34704.77698.47704.77704.77100
18 Jun 2021712.03713.38707.32711.85711.85300
17 Jun 2021713.24713.24713.24713.24713.24800
16 Jun 2021743.67743.67737.00737.00737.00100
15 Jun 2021737.04740.47732.36732.36732.36100
14 Jun 2021736.30740.68736.30740.68740.68100
11 Jun 2021737.31741.82733.70734.20734.20100
10 Jun 2021726.36732.16725.98731.50731.50500
09 Jun 2021699.00699.00699.00699.00699.00-
08 Jun 2021707.75707.80693.93699.00699.00100
07 Jun 2021660.00680.87660.00680.87680.87300
04 Jun 2021649.99649.99649.99649.99649.99100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...