Live

Trump is digging in after China retaliated to his tariffs. See the latest updates.

LSE - Delayed Quote USD

Lazard, Inc. (0UB6.L)

35.20

-4.16

(-10.57%)

At close: 6:17:46 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	36.42	36.42	35.24	35.20	35.20	293
Apr 3, 2025	39.49	39.49	39.36	39.36	39.36	280
Apr 2, 2025	44.73	44.73	44.73	44.73	44.73	4
Apr 1, 2025	43.00	43.76	43.00	43.76	43.76	116
Mar 31, 2025	42.75	42.83	42.67	42.67	42.67	-
Mar 28, 2025	44.00	44.00	44.00	44.00	44.00	1
Mar 27, 2025	44.80	44.80	44.80	44.80	44.80	100
Mar 26, 2025	46.11	46.11	46.11	46.11	46.11	150
Mar 25, 2025	47.38	47.43	47.38	47.43	47.43	21
Mar 24, 2025	46.99	47.19	46.99	47.19	47.19	27
Mar 19, 2025	46.04	46.04	46.04	46.04	46.04	-
Mar 18, 2025	45.52	45.52	45.47	45.47	45.47	1,647
Mar 17, 2025	45.49	45.49	45.49	45.49	45.49	-
Mar 14, 2025	45.46	45.51	45.46	45.51	45.51	1
Mar 13, 2025	44.44	44.44	44.44	44.44	44.44	-
Mar 12, 2025	46.58	46.58	45.97	45.97	45.97	101
Mar 11, 2025	45.17	45.17	45.17	45.17	45.17	-
Mar 10, 2025	46.50	46.50	44.17	44.34	44.34	-
Mar 7, 2025	48.13	48.54	47.44	48.54	48.54	401
Mar 6, 2025	46.05	46.05	45.59	45.59	45.59	150
Mar 5, 2025	47.01	47.48	47.01	47.48	47.48	369
Mar 4, 2025	47.65	47.65	45.07	45.26	45.26	124
Mar 3, 2025	50.30	50.30	50.30	50.30	50.30	-
Feb 28, 2025	49.70	49.70	49.70	49.70	49.70	-
Feb 27, 2025	50.06	50.06	50.06	50.06	50.06	-
Feb 26, 2025	49.59	49.59	49.20	49.20	49.20	1
Feb 25, 2025	48.36	48.36	48.36	48.36	48.36	-
Feb 21, 2025	51.46	51.46	51.46	51.46	51.46	9
Feb 20, 2025	54.09	54.09	52.60	52.60	52.60	5
Feb 18, 2025	55.25	55.25	54.95	55.03	55.03	9
Feb 14, 2025	54.35	55.27	54.35	55.24	55.24	222
Feb 13, 2025	53.73	53.73	53.36	53.64	53.64	145
Feb 12, 2025	51.95	52.45	51.95	52.45	52.45	7
Feb 11, 2025	51.82	52.24	51.82	52.24	52.24	8
Feb 10, 2025	0.50 Dividend
Feb 10, 2025	53.40	53.40	53.40	53.40	53.40	-
Feb 7, 2025	55.33	55.33	54.54	54.54	54.04	100
Feb 6, 2025	53.99	54.99	53.75	54.39	53.89	207
Feb 4, 2025	52.65	52.65	52.29	52.29	51.81	7
Feb 3, 2025	52.77	53.69	52.77	53.69	53.19	228
Jan 31, 2025	55.11	55.92	55.11	55.27	54.76	6
Jan 30, 2025	57.94	57.97	55.23	55.23	54.72	284
Jan 29, 2025	54.10	54.10	54.10	54.10	53.60	-
Jan 27, 2025	53.39	53.39	52.74	52.74	52.26	24
Jan 24, 2025	52.87	53.33	52.87	53.33	52.84	88
Jan 23, 2025	53.47	53.47	53.47	53.47	52.98	-
Jan 22, 2025	53.05	53.05	53.05	53.05	52.56	-
Jan 17, 2025	49.98	49.98	49.98	49.98	49.52	-
Jan 16, 2025	50.67	50.72	50.67	50.72	50.26	30
Jan 15, 2025	49.11	49.11	48.33	48.38	47.94	62
Jan 14, 2025	46.63	46.63	46.55	46.55	46.12	-
Jan 13, 2025	46.01	46.17	45.79	45.79	45.37	120
Jan 10, 2025	48.88	48.88	47.88	47.88	47.44	110
Jan 6, 2025	49.81	50.17	49.63	50.17	49.71	116
Jan 3, 2025	50.53	50.53	48.92	49.04	48.59	80
Jan 2, 2025	51.92	51.92	51.92	51.92	51.44	60
Dec 31, 2024	51.67	51.67	51.67	51.67	51.20	-
Dec 30, 2024	51.36	51.36	51.36	51.36	50.89	-
Dec 27, 2024	51.80	52.16	51.80	52.16	51.68	2
Dec 24, 2024	51.97	51.97	51.97	51.97	51.49	-
Dec 19, 2024	51.00	51.00	50.85	50.85	50.38	-
Dec 17, 2024	52.48	52.48	52.48	52.48	52.00	-
Dec 16, 2024	53.32	53.32	53.32	53.32	52.83	-
Dec 12, 2024	53.82	53.82	53.82	53.82	53.33	190
Dec 11, 2024	54.13	54.13	53.87	53.87	53.38	21
Dec 10, 2024	53.73	53.73	53.37	53.42	52.93	52
Dec 9, 2024	55.82	55.90	55.11	55.11	54.60	75
Dec 6, 2024	56.19	56.19	55.52	55.52	55.01	44
Dec 5, 2024	56.57	56.60	56.57	56.60	56.08	8
Dec 4, 2024	57.15	57.15	56.32	56.32	55.80	40
Dec 3, 2024	57.41	57.41	56.78	56.78	56.26	112
Dec 2, 2024	58.52	58.52	57.54	57.69	57.16	1
Nov 27, 2024	58.08	58.08	58.08	58.08	57.55	5
Nov 26, 2024	59.43	59.43	58.03	58.03	57.50	213
Nov 25, 2024	58.74	59.13	58.74	59.13	58.59	-
Nov 22, 2024	57.46	57.53	57.46	57.53	57.00	92
Nov 21, 2024	56.51	56.51	56.51	56.51	55.99	1
Nov 20, 2024	55.20	55.20	54.33	54.33	53.84	38
Nov 19, 2024	54.82	55.99	54.82	55.99	55.48	39
Nov 15, 2024	55.63	55.72	55.32	55.72	55.21	43
Nov 14, 2024	55.64	56.22	55.64	56.22	55.70	-
Nov 13, 2024	56.38	56.38	56.34	56.34	55.82	-
Nov 12, 2024	58.10	58.10	58.10	58.10	57.57	-
Nov 11, 2024	58.69	59.25	58.69	58.80	58.26	14
Nov 8, 2024	0.50 Dividend
Nov 8, 2024	58.42	58.42	58.42	58.42	57.89	100
Nov 7, 2024	60.00	60.00	59.21	59.21	58.17	11
Nov 6, 2024	55.65	59.06	55.65	59.06	58.03	433
Nov 5, 2024	52.55	53.26	52.55	52.87	51.94	200
Nov 4, 2024	52.04	52.18	52.04	52.18	51.27	8
Nov 1, 2024	53.14	53.45	53.14	53.45	52.51	-
Oct 31, 2024	52.92	52.92	52.92	52.92	52.00	400
Oct 29, 2024	51.50	51.50	51.50	51.50	50.60	-
Oct 28, 2024	51.94	51.94	51.94	51.94	51.03	-
Oct 25, 2024	51.54	51.54	51.27	51.27	50.37	50
Oct 24, 2024	51.19	51.19	51.19	51.19	50.29	-
Oct 23, 2024	52.71	52.71	51.45	51.45	50.55	25
Oct 22, 2024	52.11	52.11	52.11	52.11	51.20	-
Oct 21, 2024	52.95	52.95	52.95	52.95	52.02	2
Oct 17, 2024	54.34	54.34	54.11	54.22	53.27	6
Oct 15, 2024	52.74	53.40	52.74	53.19	52.26	6
Oct 14, 2024	52.81	52.81	52.37	52.37	51.45	5
Oct 11, 2024	51.03	51.03	51.03	51.03	50.14	-
Oct 10, 2024	49.81	49.81	49.81	49.81	48.94	30
Oct 9, 2024	48.42	49.18	47.82	49.18	48.32	27
Oct 8, 2024	48.82	49.04	48.33	49.03	48.17	1,000
Oct 7, 2024	49.12	49.12	48.97	48.97	48.11	-
Oct 4, 2024	49.57	49.57	49.57	49.57	48.70	-
Oct 2, 2024	49.24	49.24	49.24	49.24	48.37	8
Oct 1, 2024	50.50	50.50	49.58	49.58	48.71	100
Sep 27, 2024	50.85	50.90	50.70	50.70	49.81	1
Sep 26, 2024	50.97	50.97	50.22	50.22	49.34	-
Sep 25, 2024	51.02	51.02	51.02	51.02	50.13	-
Sep 23, 2024	50.97	50.97	50.74	50.74	49.85	11
Sep 19, 2024	50.41	50.41	50.41	50.41	49.53	2
Sep 18, 2024	49.65	49.65	49.65	49.65	48.77	2
Sep 17, 2024	49.46	49.78	49.46	49.78	48.91	201
Sep 12, 2024	43.78	45.74	43.78	45.74	44.94	24
Sep 11, 2024	45.21	45.21	45.21	45.21	44.42	1
Sep 10, 2024	46.48	46.61	46.48	46.61	45.79	1
Sep 9, 2024	47.60	47.60	47.60	47.60	46.77	1
Sep 6, 2024	48.01	48.01	47.47	47.47	46.64	11
Sep 5, 2024	48.36	48.36	47.91	47.91	47.07	26
Sep 3, 2024	49.27	49.27	47.65	47.65	46.81	9
Aug 30, 2024	49.33	49.33	49.23	49.23	48.37	-
Aug 28, 2024	49.51	49.51	49.51	49.51	48.65	2
Aug 23, 2024	49.70	49.70	49.70	49.70	48.83	2
Aug 19, 2024	48.15	48.15	48.15	48.15	47.31	15
Aug 16, 2024	47.74	48.14	47.74	48.14	47.30	3
Aug 15, 2024	47.74	47.74	47.74	47.74	46.90	92
Aug 14, 2024	45.27	45.27	45.27	45.27	44.48	5
Aug 12, 2024	44.84	44.84	44.16	44.16	43.39	34
Aug 7, 2024	43.51	43.51	43.51	43.51	42.75	10
Aug 6, 2024	42.59	42.59	42.59	42.59	41.84	-
Aug 5, 2024	0.50 Dividend
Aug 5, 2024	42.14	42.14	41.75	42.06	41.32	277
Aug 2, 2024	45.53	45.53	44.24	44.74	43.46	343
Aug 1, 2024	47.25	47.25	46.65	46.65	45.32	9
Jul 30, 2024	48.46	48.46	48.46	48.46	47.07	1
Jul 29, 2024	47.66	47.66	47.21	47.21	45.86	42
Jul 26, 2024	49.33	49.33	49.33	49.33	47.92	3
Jul 25, 2024	47.00	48.53	46.90	48.53	47.14	1,823
Jul 24, 2024	43.58	43.58	43.58	43.58	42.33	2
Jul 22, 2024	44.17	44.17	44.17	44.17	42.92	140
Jul 19, 2024	44.74	44.74	44.74	44.74	43.46	700
Jul 17, 2024	45.00	45.22	44.79	44.79	43.51	49
Jul 16, 2024	43.81	44.84	43.81	44.84	43.56	214
Jul 15, 2024	42.69	43.19	42.69	43.19	41.95	984
Jul 12, 2024	41.45	41.69	41.45	41.69	40.50	15
Jul 10, 2024	39.39	39.39	39.39	39.39	38.27	100
Jul 8, 2024	39.73	39.73	39.73	39.73	38.59	2
Jul 3, 2024	39.23	39.23	39.06	39.06	37.94	1
Jul 2, 2024	39.06	39.08	39.06	39.08	37.97	655
Jul 1, 2024	38.57	38.57	38.50	38.50	37.40	13
Jun 28, 2024	36.75	37.22	36.75	37.22	36.16	105
Jun 26, 2024	35.91	35.91	35.71	35.71	34.69	363
Jun 25, 2024	37.03	37.03	37.03	37.03	35.97	29,180
Jun 24, 2024	36.60	36.76	36.60	36.76	35.71	107
Jun 21, 2024	36.43	36.43	36.43	36.43	35.39	140
Jun 20, 2024	37.65	37.65	37.53	37.56	36.49	6
Jun 18, 2024	37.22	37.84	37.22	37.84	36.76	604
Jun 17, 2024	35.90	36.01	35.87	36.01	34.98	1,512
Jun 14, 2024	36.62	36.62	36.62	36.62	35.57	1,000
Jun 10, 2024	38.42	38.42	38.42	38.42	37.32	100
Jun 7, 2024	38.02	38.02	37.99	37.99	36.90	985
Jun 6, 2024	38.98	38.98	38.50	38.50	37.40	14
Jun 5, 2024	39.48	39.48	39.48	39.48	38.35	1
Jun 4, 2024	40.00	40.00	39.00	39.01	37.90	23,233
Jun 3, 2024	40.34	40.34	39.52	39.52	38.40	4
May 31, 2024	41.30	41.30	40.50	40.50	39.35	52
May 30, 2024	40.93	41.26	40.93	41.26	40.08	3
May 29, 2024	40.80	40.80	40.80	40.80	39.64	-
May 28, 2024	41.89	41.89	41.89	41.89	40.70	4
May 23, 2024	40.78	40.78	40.78	40.78	39.62	1
May 22, 2024	40.81	40.81	40.81	40.81	39.65	2
May 21, 2024	40.88	40.88	40.88	40.88	39.72	5
May 17, 2024	40.77	40.77	40.77	40.77	39.60	61
May 14, 2024	39.04	39.04	39.04	39.04	37.93	400
May 9, 2024	39.06	39.06	39.06	39.06	37.95	3
May 1, 2024	37.90	37.90	37.90	37.90	36.81	20
May 3, 2024	0.50 Dividend
Apr 30, 2024	38.56	38.56	38.56	38.56	37.46	11
Apr 29, 2024	39.67	39.67	39.67	39.67	38.54	85
Apr 25, 2024	37.50	37.50	37.50	37.50	36.43	78
Apr 23, 2024	39.50	39.50	39.50	39.50	38.37	2
Apr 19, 2024	38.06	38.19	38.00	38.00	36.91	96
Apr 18, 2024	37.81	37.81	37.81	37.81	36.73	5
Apr 17, 2024	37.46	38.04	37.46	38.04	36.96	-
Apr 16, 2024	36.85	36.85	36.85	36.85	35.80	300
Apr 15, 2024	37.58	37.58	37.58	37.58	36.51	3
Apr 11, 2024	39.32	39.40	39.32	39.40	38.27	205
Apr 10, 2024	40.70	40.70	40.70	40.70	39.54	18
Apr 8, 2024	41.23	41.23	41.13	41.13	39.96	32,936
Apr 5, 2024	40.15	40.15	40.15	40.15	39.00	2