Lonza Group Ag (OP: LZAGF )

578.80 +28.80 (+5.24%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 539.60 568.86 539.60 550.00 197 +9.04(+1.67%)
Aug 30, 2023 567.22 567.22 540.96 540.96 132 -11.14(-2.02%)
Aug 29, 2023 525.01 552.10 525.01 552.10 196 +0.90(+0.16%)
Aug 28, 2023 522.87 551.20 522.87 551.20 312 +12.85(+2.39%)
Aug 25, 2023 548.22 548.22 522.49 538.35 356 -0.65(-0.12%)
Aug 24, 2023 539.99 555.36 526.65 539.00 422 -9.00(-1.64%)
Aug 23, 2023 536.93 554.11 531.79 548.00 565 +14.00(+2.62%)
Aug 22, 2023 520.88 549.00 517.75 534.00 223 -1.00(-0.19%)
Aug 21, 2023 530.51 547.20 519.55 535.00 286 +0.25(+0.05%)
Aug 18, 2023 546.07 546.07 520.00 534.75 339 -0.25(-0.05%)
Aug 17, 2023 529.68 552.16 526.65 535.00 667 -4.00(-0.74%)
Aug 16, 2023 550.00 558.85 533.61 539.00 1,374 -7.04(-1.29%)
Aug 15, 2023 554.35 570.90 546.04 546.04 185 -15.46(-2.75%)
Aug 14, 2023 565.20 574.26 548.24 561.50 562 -5.50(-0.97%)
Aug 11, 2023 544.85 574.50 544.85 567.00 144 +6.76(+1.21%)
Aug 10, 2023 560.34 584.91 560.24 560.24 179 +0.24(+0.04%)
Aug 09, 2023 571.54 574.05 544.98 560.00 292 -2.05(-0.36%)
Aug 08, 2023 557.85 566.05 557.85 562.05 224 -12.75(-2.22%)
Aug 07, 2023 573.00 574.80 548.90 574.80 346 +9.80(+1.73%)
Aug 04, 2023 562.15 568.51 561.68 565.00 377 +5.90(+1.06%)
Aug 03, 2023 564.32 574.35 547.12 559.10 289 -5.90(-1.04%)
Aug 02, 2023 554.05 578.55 552.08 565.00 212 -8.65(-1.51%)
Aug 01, 2023 562.98 589.65 560.50 573.65 104 -5.35(-0.92%)
Jul 31, 2023 571.76 598.64 568.48 579.00 4,244 +11.80(+2.08%)
Jul 28, 2023 564.50 592.80 564.50 567.20 158 -7.80(-1.36%)
Jul 27, 2023 571.27 606.63 569.85 575.00 201 -8.40(-1.44%)
Jul 26, 2023 579.60 583.40 551.00 583.40 394 +10.90(+1.90%)
Jul 25, 2023 576.80 582.29 559.20 572.50 246 -1.80(-0.31%)
Jul 24, 2023 564.56 577.00 550.86 574.30 112 +6.30(+1.11%)
Jul 21, 2023 584.60 584.60 553.25 568.00 448 -87.50(-13.35%)
Jul 20, 2023 651.60 655.50 630.00 655.50 141 +25.50(+4.05%)
Jul 19, 2023 653.36 661.60 630.00 630.00 57 -6.00(-0.94%)
Jul 18, 2023 640.93 649.00 630.00 636.00 151 +4.00(+0.63%)
Jul 17, 2023 646.00 648.30 624.81 632.00 295 -1.00(-0.16%)
Jul 14, 2023 629.00 644.90 620.00 633.00 398 +12.00(+1.93%)
Jul 13, 2023 625.65 625.65 615.80 621.00 93 +25.00(+4.19%)
Jul 12, 2023 607.67 621.00 594.35 596.00 36 -9.37(-1.55%)
Jul 11, 2023 605.39 605.39 597.45 605.37 2,440 +7.38(+1.23%)
Jul 10, 2023 598.37 601.20 593.04 597.99 11,341 +5.99(+1.01%)
Jul 07, 2023 592.92 594.72 587.18 592.00 205 +0.50(+0.08%)
Jul 06, 2023 587.50 593.39 586.00 591.50 152 +4.75(+0.81%)
Jul 05, 2023 594.87 594.87 586.00 586.75 1,328 -20.60(-3.39%)
Jul 03, 2023 597.42 607.35 573.40 607.35 101 +9.35(+1.56%)
Jun 30, 2023 597.30 606.28 575.55 598.00 1,574 +2.80(+0.47%)
Jun 29, 2023 585.76 595.20 568.40 595.20 135 -4.88(-0.81%)
Jun 28, 2023 599.88 603.21 569.55 600.08 59 +4.36(+0.73%)
Jun 27, 2023 595.73 599.10 565.35 595.73 53 +17.65(+3.05%)
Jun 26, 2023 600.11 600.11 569.60 578.08 184 -8.72(-1.49%)
Jun 23, 2023 584.46 594.80 584.46 586.80 162 -5.45(-0.92%)
Jun 22, 2023 601.26 601.26 582.55 592.25 48 -1.47(-0.25%)
Jun 21, 2023 594.64 594.64 586.64 593.72 35 +0.72(+0.12%)
Jun 20, 2023 611.10 611.10 587.20 593.00 588 -38.05(-6.03%)
Jun 16, 2023 644.04 644.04 631.05 631.05 100 -3.95(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.