Lonza Group AG (LZAGF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:41PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 580.48 | 586.33 | 568.00 | 586.33 | 586.33 | 82 |
| May 02, 2024 | 577.04 | 577.04 | 554.47 | 568.00 | 568.00 | 100 |
| May 01, 2024 | 567.41 | 570.90 | 537.04 | 537.04 | 537.04 | 100 |
| Apr 30, 2024 | 549.90 | 567.93 | 549.68 | 560.00 | 560.00 | 100 |
| Apr 29, 2024 | 583.90 | 589.90 | 559.75 | 575.00 | 575.00 | 100 |
| Apr 26, 2024 | 589.40 | 589.40 | 553.76 | 553.76 | 553.76 | 100 |
| Apr 25, 2024 | 580.08 | 584.25 | 541.75 | 546.00 | 546.00 | 100 |
| Apr 24, 2024 | 593.11 | 593.11 | 557.72 | 557.72 | 557.72 | 200 |
| Apr 23, 2024 | 597.50 | 597.50 | 558.78 | 558.78 | 558.78 | 100 |
| Apr 22, 2024 | 575.03 | 575.03 | 506.37 | 541.14 | 541.14 | 100 |
| Apr 19, 2024 | 557.08 | 557.88 | 548.00 | 548.00 | 548.00 | 200 |
| Apr 18, 2024 | 553.50 | 563.50 | 553.50 | 563.50 | 563.50 | 100 |
| Apr 17, 2024 | 581.31 | 581.79 | 579.00 | 579.00 | 579.00 | 100 |
| Apr 16, 2024 | 581.10 | 581.10 | 572.54 | 572.54 | 572.54 | 100 |
| Apr 15, 2024 | 592.48 | 592.48 | 577.68 | 577.68 | 577.68 | 100 |
| Apr 12, 2024 | 585.76 | 587.11 | 580.86 | 587.11 | 587.11 | 100 |
| Apr 11, 2024 | 588.92 | 600.70 | 588.30 | 590.30 | 590.30 | 100 |
| Apr 10, 2024 | 590.70 | 590.70 | 581.45 | 581.45 | 581.45 | 200 |
| Apr 09, 2024 | 607.00 | 607.00 | 603.31 | 603.31 | 603.31 | 100 |
| Apr 08, 2024 | 625.82 | 627.60 | 599.35 | 602.49 | 602.49 | 100 |
| Apr 05, 2024 | 616.04 | 616.04 | 588.41 | 603.00 | 603.00 | 100 |
| Apr 04, 2024 | 611.68 | 612.00 | 606.10 | 606.10 | 606.10 | 100 |
| Apr 03, 2024 | 597.47 | 613.48 | 597.47 | 613.48 | 613.48 | 100 |
| Apr 02, 2024 | 594.80 | 594.80 | 585.50 | 585.50 | 585.50 | 100 |
| Apr 01, 2024 | 615.60 | 615.60 | 600.00 | 600.00 | 600.00 | 200 |
| Mar 28, 2024 | 598.38 | 603.90 | 595.10 | 601.58 | 601.58 | 300 |
| Mar 27, 2024 | 593.82 | 598.00 | 587.50 | 597.00 | 597.00 | 200 |
| Mar 26, 2024 | 588.25 | 597.70 | 588.25 | 592.00 | 592.00 | 4,000 |
| Mar 25, 2024 | 593.48 | 593.48 | 578.00 | 585.75 | 585.75 | 200 |
| Mar 22, 2024 | 604.92 | 604.92 | 564.00 | 584.00 | 584.00 | 100 |
| Mar 21, 2024 | 594.02 | 594.02 | 580.20 | 588.91 | 588.91 | 100 |
| Mar 20, 2024 | 575.00 | 597.05 | 573.75 | 594.01 | 594.01 | 100 |
| Mar 19, 2024 | 542.76 | 546.01 | 537.20 | 543.50 | 543.50 | 100 |
| Mar 18, 2024 | 543.49 | 546.72 | 542.00 | 542.00 | 542.00 | 100 |
| Mar 15, 2024 | 536.50 | 551.97 | 523.35 | 551.97 | 551.97 | 100 |
| Mar 14, 2024 | 540.50 | 543.30 | 540.00 | 543.30 | 543.30 | 100 |
| Mar 13, 2024 | 538.13 | 539.35 | 538.13 | 539.35 | 539.35 | 100 |
| Mar 12, 2024 | 522.00 | 527.00 | 518.00 | 518.04 | 518.04 | 100 |
| Mar 11, 2024 | 529.53 | 529.53 | 525.40 | 525.40 | 525.40 | 100 |
| Mar 08, 2024 | 533.75 | 534.00 | 528.82 | 528.82 | 528.82 | 100 |
| Mar 07, 2024 | 528.50 | 534.00 | 526.17 | 534.00 | 534.00 | 100 |
| Mar 06, 2024 | 517.20 | 518.00 | 517.20 | 518.00 | 518.00 | 100 |
| Mar 05, 2024 | 514.30 | 520.00 | 514.30 | 516.00 | 516.00 | 100 |
| Mar 04, 2024 | 532.17 | 532.17 | 519.00 | 519.00 | 519.00 | 100 |
| Mar 01, 2024 | 521.00 | 530.49 | 521.00 | 530.49 | 530.49 | 200 |
| Feb 29, 2024 | 527.19 | 527.19 | 519.00 | 521.00 | 521.00 | 900 |
| Feb 28, 2024 | 521.25 | 530.00 | 521.25 | 530.00 | 530.00 | 100 |
| Feb 27, 2024 | 528.75 | 530.00 | 521.00 | 530.00 | 530.00 | 100 |
| Feb 26, 2024 | 529.70 | 529.70 | 518.00 | 519.30 | 519.30 | 100 |
| Feb 23, 2024 | 529.76 | 532.50 | 519.00 | 532.50 | 532.50 | 100 |
| Feb 22, 2024 | 528.30 | 528.40 | 515.60 | 527.00 | 527.00 | 1,700 |
| Feb 21, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 100 |
| Feb 20, 2024 | 517.00 | 517.00 | 512.00 | 512.00 | 512.00 | 400 |
| Feb 16, 2024 | 521.40 | 527.00 | 511.00 | 527.00 | 527.00 | 100 |
| Feb 15, 2024 | 516.00 | 528.12 | 516.00 | 523.00 | 523.00 | 500 |
| Feb 14, 2024 | 515.70 | 525.61 | 514.00 | 525.61 | 525.61 | 3,400 |
| Feb 13, 2024 | 505.00 | 505.00 | 491.50 | 500.00 | 500.00 | 100 |
| Feb 12, 2024 | 502.44 | 518.90 | 502.44 | 518.90 | 518.90 | 100 |
| Feb 09, 2024 | 503.90 | 515.40 | 502.60 | 512.00 | 512.00 | 100 |
| Feb 08, 2024 | 506.60 | 516.96 | 501.00 | 509.00 | 509.00 | 100 |
| Feb 07, 2024 | 508.92 | 508.92 | 493.15 | 498.50 | 498.50 | 40,500 |
| Feb 06, 2024 | 512.90 | 521.07 | 507.08 | 511.00 | 511.00 | 800 |
| Feb 05, 2024 | 515.95 | 515.95 | 502.00 | 515.95 | 515.95 | 300 |
| Feb 02, 2024 | 505.00 | 505.00 | 490.85 | 501.00 | 501.00 | 200 |
| Feb 01, 2024 | 503.79 | 505.00 | 489.80 | 505.00 | 505.00 | 800 |
| Jan 31, 2024 | 492.90 | 504.35 | 488.93 | 488.93 | 488.93 | 300 |
| Jan 30, 2024 | 502.80 | 508.50 | 495.60 | 496.50 | 496.50 | 100 |
| Jan 29, 2024 | 500.32 | 511.40 | 498.00 | 506.39 | 506.39 | 600 |
| Jan 26, 2024 | 491.40 | 497.02 | 485.06 | 489.00 | 489.00 | 300 |
| Jan 25, 2024 | 439.00 | 439.00 | 422.95 | 422.95 | 422.95 | 200 |
| Jan 24, 2024 | 446.05 | 447.00 | 434.90 | 447.00 | 447.00 | 200 |
| Jan 23, 2024 | 432.75 | 435.00 | 423.00 | 423.00 | 423.00 | 13,300 |
| Jan 22, 2024 | 428.05 | 433.20 | 422.75 | 422.75 | 422.75 | 1,300 |
| Jan 19, 2024 | 409.00 | 424.00 | 409.00 | 424.00 | 424.00 | 500 |
| Jan 18, 2024 | 428.16 | 428.16 | 413.40 | 422.00 | 422.00 | 1,300 |
| Jan 17, 2024 | 412.90 | 418.50 | 409.54 | 418.50 | 418.50 | 400 |
| Jan 16, 2024 | 432.10 | 435.65 | 424.75 | 430.50 | 430.50 | 2,600 |
| Jan 12, 2024 | 430.85 | 437.75 | 427.20 | 427.20 | 427.20 | 10,500 |
| Jan 11, 2024 | 437.43 | 437.43 | 426.30 | 427.65 | 427.65 | 600 |
| Jan 10, 2024 | 428.75 | 433.15 | 422.35 | 422.35 | 422.35 | 600 |
| Jan 09, 2024 | 410.30 | 425.75 | 410.30 | 415.75 | 415.75 | 300 |
| Jan 08, 2024 | 410.70 | 415.50 | 404.75 | 414.00 | 414.00 | 1,800 |
| Jan 05, 2024 | 406.70 | 410.20 | 401.20 | 405.00 | 405.00 | 1,700 |
| Jan 04, 2024 | 413.25 | 418.38 | 406.00 | 417.70 | 417.70 | 800 |
| Jan 03, 2024 | 410.90 | 416.20 | 405.25 | 405.65 | 405.65 | 400 |
| Jan 02, 2024 | 420.50 | 421.50 | 412.50 | 413.20 | 413.20 | 3,000 |
| Dec 29, 2023 | 417.95 | 425.75 | 414.85 | 419.00 | 419.00 | 500 |
| Dec 28, 2023 | 424.85 | 425.70 | 411.85 | 419.00 | 419.00 | 300 |
| Dec 27, 2023 | 425.86 | 425.86 | 411.30 | 416.00 | 416.00 | 400 |
| Dec 26, 2023 | 409.52 | 418.00 | 409.52 | 409.52 | 409.52 | 1,200 |
| Dec 22, 2023 | 423.95 | 424.62 | 400.45 | 400.45 | 400.45 | 1,100 |
| Dec 21, 2023 | 406.05 | 412.67 | 390.00 | 402.00 | 402.00 | 800 |
| Dec 20, 2023 | 393.14 | 410.31 | 387.30 | 410.28 | 410.28 | 400 |
| Dec 19, 2023 | 414.05 | 415.29 | 395.35 | 405.10 | 405.10 | 1,100 |
| Dec 18, 2023 | 396.43 | 399.75 | 389.00 | 393.00 | 393.00 | 1,500 |
| Dec 15, 2023 | 397.15 | 398.40 | 388.50 | 389.60 | 389.60 | 1,000 |
| Dec 14, 2023 | 382.80 | 389.85 | 379.80 | 381.50 | 381.50 | 1,500 |
| Dec 13, 2023 | 369.25 | 375.90 | 369.20 | 374.50 | 374.50 | 1,200 |
| Dec 12, 2023 | 367.50 | 377.35 | 367.50 | 372.50 | 372.50 | 900 |
| Dec 11, 2023 | 365.20 | 374.05 | 365.16 | 369.00 | 369.00 | 1,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.