LZAGF - Lonza Group Ltd

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018281.27281.27281.27281.27281.27-
Jan 18, 2018281.27281.27281.27281.27281.27-
Jan 17, 2018279.86281.27279.86281.27281.27800
Jan 16, 2018273.87273.87273.87273.87273.87-
Jan 12, 2018273.87273.87273.87273.87273.87-
Jan 11, 2018273.87273.87273.87273.87273.87-
Jan 10, 2018273.87273.87273.87273.87273.87100
Jan 09, 2018277.00277.00277.00277.00277.00-
Jan 08, 2018278.00278.00277.00277.00277.00100
Jan 05, 2018274.20274.20274.20274.20274.20-
Jan 04, 2018274.20274.20274.20274.20274.20-
Jan 03, 2018274.20274.20274.20274.20274.20-
Jan 02, 2018267.50274.20267.50274.20274.20200
Dec 29, 2017264.25264.25264.25264.25264.25-
Dec 28, 2017264.25264.25264.25264.25264.25-
Dec 27, 2017264.25264.25264.25264.25264.25-
Dec 26, 2017264.25264.25264.25264.25264.25-
Dec 22, 2017264.25264.25264.25264.25264.25-
Dec 21, 2017264.25264.25264.25264.25264.25-
Dec 20, 2017264.25264.25264.25264.25264.25-
Dec 19, 2017264.25264.25264.25264.25264.25-
Dec 18, 2017264.25264.25264.25264.25264.25-
Dec 15, 2017263.51264.25263.51264.25264.25500
Dec 14, 2017265.59265.59265.59265.59265.59-
Dec 13, 2017265.59265.59265.59265.59265.59-
Dec 12, 2017265.59265.59265.59265.59265.59100
Dec 11, 2017258.00258.00258.00258.00258.00-
Dec 08, 2017258.00258.00258.00258.00258.00400
Dec 07, 2017253.23253.23252.72252.72252.72300
Dec 06, 2017260.70260.70260.70260.70260.70-
Dec 05, 2017260.70260.70260.70260.70260.70-
Dec 04, 2017260.70260.70260.70260.70260.70-
Dec 01, 2017260.70260.70260.70260.70260.70-
Nov 30, 2017260.70260.70260.70260.70260.70300
Nov 29, 2017256.50256.50256.50256.50256.50-
Nov 28, 2017256.50256.50256.50256.50256.50-
Nov 27, 2017256.50256.50256.50256.50256.50-
Nov 24, 2017256.50256.50256.50256.50256.50-
Nov 22, 2017256.50256.50256.50256.50256.50-
Nov 21, 2017256.50256.50256.50256.50256.50-
Nov 20, 2017256.50256.50256.50256.50256.50-
Nov 17, 2017256.50256.50256.50256.50256.50-
Nov 16, 2017256.50256.50256.50256.50256.50-
Nov 15, 2017256.50256.50256.50256.50256.50100
Nov 14, 2017265.84265.84265.84265.84265.84-
Nov 13, 2017265.84265.84265.84265.84265.84-
Nov 10, 2017265.84265.84265.84265.84265.84-
Nov 09, 2017265.84265.84265.84265.84265.84-
Nov 08, 2017265.84265.84265.84265.84265.84-
Nov 07, 2017265.84265.84265.84265.84265.84100
Nov 06, 2017267.50267.50267.50267.50267.50100
Nov 03, 2017267.07267.07267.07267.07267.07-
Nov 02, 2017267.07267.07267.07267.07267.07-
Nov 01, 2017267.07267.07267.07267.07267.07100
Oct 31, 2017265.13266.00265.13266.00266.00100
Oct 30, 2017264.00264.00264.00264.00264.00-
Oct 27, 2017264.00264.00264.00264.00264.00-
Oct 26, 2017264.00264.00264.00264.00264.00500
Oct 25, 2017256.71257.57256.71256.86256.86400
Oct 24, 2017261.50261.50261.50261.50261.50-
Oct 23, 2017261.51261.51261.50261.50261.50100
Oct 20, 2017259.71259.71259.71259.71259.71-
Oct 19, 2017259.71259.71259.71259.71259.71100
Oct 18, 2017267.90267.90264.71264.71264.71200
Oct 17, 2017272.00272.00272.00272.00272.00-
Oct 16, 2017272.00272.00269.29272.00272.00300
Oct 13, 2017274.50274.50274.50274.50274.50-
Oct 12, 2017274.50274.50274.50274.50274.50200
Oct 11, 2017265.00265.00265.00265.00265.00-
Oct 10, 2017265.00265.00265.00265.00265.00-
Oct 09, 2017265.00265.00265.00265.00265.00-
Oct 06, 2017265.00265.00265.00265.00265.00-
Oct 05, 2017265.00265.00265.00265.00265.00-
Oct 04, 2017265.00265.00265.00265.00265.00-
Oct 03, 2017265.00265.00265.00265.00265.00-
Oct 02, 2017265.00265.00265.00265.00265.00100
Sep 29, 2017265.41265.41265.41265.41265.41-
Sep 28, 2017265.41265.41265.41265.41265.41-
Sep 27, 2017265.41265.41265.41265.41265.41-
Sep 26, 2017265.41265.41265.41265.41265.41-
Sep 25, 2017265.41265.41265.41265.41265.41-
Sep 22, 2017265.41265.41265.41265.41265.41100
Sep 21, 2017265.00265.00265.00265.00265.00100
Sep 20, 2017265.00265.00265.00265.00265.00100
Sep 19, 2017263.75263.75263.75263.75263.75-
Sep 18, 2017263.75263.75263.75263.75263.75100
Sep 15, 2017257.00257.00257.00257.00257.00-
Sep 14, 2017257.00257.00257.00257.00257.00-
Sep 13, 2017257.00257.00257.00257.00257.00-
Sep 12, 2017257.00257.00257.00257.00257.00-
Sep 11, 2017257.00257.00257.00257.00257.00-
Sep 08, 2017257.00257.00257.00257.00257.00-
Sep 07, 2017257.00257.00257.00257.00257.00-
Sep 06, 2017255.00255.00255.00255.00255.00100
Sep 05, 2017255.00255.00255.00255.00255.00-
Sep 01, 2017255.00255.00255.00255.00255.00100
Aug 31, 2017249.70249.70249.70249.70249.70-
Aug 30, 2017249.70249.70249.70249.70249.70-
Aug 29, 2017250.00250.00249.70249.70249.70100
Aug 28, 2017246.00246.00246.00246.00246.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...