Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonza Group Ag (OP: LZAGF )

551.65 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 492.21 502.24 485.00 497.00 22,896 +34.41(+7.44%)
Sep 29, 2022 465.46 488.74 462.59 462.59 133 -15.41(-3.22%)
Sep 28, 2022 484.30 486.37 461.10 478.00 108 +30.90(+6.91%)
Sep 27, 2022 439.65 447.10 439.65 447.10 16 -2.41(-0.54%)
Sep 26, 2022 449.51 449.51 449.51 449.51 27 -16.42(-3.52%)
Sep 23, 2022 449.48 465.93 442.35 465.93 8,432 +0.93(+0.20%)
Sep 22, 2022 463.18 465.00 462.10 465.00 60 -11.00(-2.31%)
Sep 21, 2022 472.52 476.00 472.52 476.00 43 +3.60(+0.76%)
Sep 20, 2022 472.40 472.40 472.40 472.40 18 -7.34(-1.53%)
Sep 19, 2022 503.62 503.62 476.75 479.74 10 -30.62(-6.00%)
Sep 16, 2022 500.00 510.35 480.30 510.35 135 +9.60(+1.92%)
Sep 15, 2022 500.50 500.75 500.50 500.75 4 -17.83(-3.44%)
Sep 14, 2022 516.67 518.58 510.80 518.58 95 -2.85(-0.55%)
Sep 13, 2022 540.50 540.50 521.43 521.43 67 -19.07(-3.53%)
Sep 12, 2022 541.25 541.25 540.50 540.50 4 +10.40(+1.96%)
Sep 08, 2022 530.10 0 +16.74(+3.26%)
Sep 07, 2022 514.65 527.47 513.36 513.36 23 +1.62(+0.32%)
Sep 06, 2022 536.82 536.82 511.74 511.74 32 -26.26(-4.88%)
Sep 02, 2022 542.10 542.60 538.00 538.00 267 +4.23(+0.79%)
Sep 01, 2022 520.00 533.77 520.00 533.77 455 +2.77(+0.52%)
Aug 31, 2022 537.75 546.70 531.00 531.00 142 -26.85(-4.81%)
Aug 30, 2022 553.88 557.85 553.88 557.85 7 +0.85(+0.15%)
Aug 29, 2022 521.00 561.00 521.00 557.00 33 +6.06(+1.10%)
Aug 26, 2022 554.60 554.60 550.94 550.94 100 -8.51(-1.52%)
Aug 23, 2022 559.45 0 -10.55(-1.85%)
Aug 22, 2022 571.23 571.23 570.00 570.00 63 -14.75(-2.52%)
Aug 19, 2022 595.79 595.79 584.75 584.75 100 -10.25(-1.72%)
Aug 18, 2022 586.18 595.04 586.18 595.00 382 +4.00(+0.68%)
Aug 17, 2022 587.15 594.36 587.15 591.00 485 +6.20(+1.06%)
Aug 16, 2022 584.80 584.80 584.80 584.80 2 -21.20(-3.50%)
Aug 15, 2022 611.16 611.16 604.04 606.00 18 -7.87(-1.28%)
Aug 11, 2022 613.87 59 +12.32(+2.05%)
Aug 10, 2022 601.55 601.55 601.55 601.55 475 +12.55(+2.13%)
Aug 09, 2022 600.81 600.81 589.00 589.00 39 -1.00(-0.17%)
Aug 08, 2022 592.86 593.60 585.20 590.00 25 +21.00(+3.69%)
Aug 05, 2022 569.00 569.00 569.00 569.00 100 -26.82(-4.50%)
Aug 04, 2022 602.95 611.27 595.82 595.82 202 +3.04(+0.51%)
Aug 03, 2022 592.78 592.78 592.78 592.78 128 -21.72(-3.53%)
Aug 02, 2022 596.50 614.50 596.18 614.50 163 +19.50(+3.28%)
Aug 01, 2022 611.00 611.00 593.00 595.00 17 -23.00(-3.72%)
Jul 29, 2022 607.40 618.00 593.00 618.00 100 +32.37(+5.53%)
Jul 28, 2022 578.80 597.00 578.80 585.63 12 +17.63(+3.10%)
Jul 27, 2022 547.57 578.99 547.57 568.00 186 -14.35(-2.46%)
Jul 26, 2022 545.10 582.35 543.01 582.35 256 +47.35(+8.85%)
Jul 25, 2022 575.40 575.50 535.00 535.00 153 -36.88(-6.45%)
Jul 22, 2022 581.43 581.43 571.85 571.88 100 -49.62(-7.98%)
Jul 21, 2022 587.00 621.50 587.00 621.50 29 +18.50(+3.07%)
Jul 20, 2022 603.00 612.10 603.00 603.00 45 -1.55(-0.26%)
Jul 19, 2022 595.54 604.55 595.54 604.55 10 +24.55(+4.23%)
Jul 18, 2022 566.11 580.00 566.11 580.00 24 -5.80(-0.99%)
Jul 15, 2022 585.80 585.80 585.80 585.80 100 +31.80(+5.74%)
Jul 14, 2022 555.46 562.25 551.77 554.00 186 -6.00(-1.07%)
Jul 13, 2022 553.73 560.00 553.73 560.00 120 -10.80(-1.89%)
Jul 12, 2022 570.80 570.80 570.80 570.80 145 -6.20(-1.07%)
Jul 08, 2022 577.00 0 +25.48(+4.62%)
Jul 06, 2022 551.52 0 -11.48(-2.04%)
Jul 05, 2022 561.34 563.00 560.43 563.00 225 +14.28(+2.60%)
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.