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

Lonza Group Ag (OP: LZAGF )

545.90 -4.10 (-0.75%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
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%)
Jun 15, 2023 616.56 636.80 616.56 635.00 133 -23.10(-3.51%)
May 08, 2023 656.80 658.10 641.00 658.10 370 +3.30(+0.50%)
May 05, 2023 652.05 654.80 643.49 654.80 259 +4.70(+0.72%)
May 04, 2023 646.90 660.70 646.90 650.10 134 -7.90(-1.20%)
May 03, 2023 648.53 661.08 557.50 658.00 979 +54.78(+9.08%)
May 02, 2023 604.12 629.03 603.22 603.22 128 -20.03(-3.21%)
May 01, 2023 626.95 626.95 618.95 623.25 128 +5.30(+0.86%)
Apr 28, 2023 620.30 626.95 614.84 617.95 100 -1.41(-0.23%)
Apr 27, 2023 609.70 619.36 609.50 619.36 125 +12.06(+1.99%)
Apr 26, 2023 616.77 623.73 607.30 607.30 74 -12.70(-2.05%)
Apr 25, 2023 628.30 631.25 620.00 620.00 149 -35.70(-5.44%)
Apr 24, 2023 655.01 655.70 643.00 655.70 87 +8.11(+1.25%)
Apr 21, 2023 641.82 648.60 635.76 647.59 252 +13.59(+2.14%)
Apr 20, 2023 649.17 649.17 616.95 634.00 435 -16.00(-2.46%)
Apr 19, 2023 657.62 657.68 629.52 650.00 163 +0.70(+0.11%)
Apr 18, 2023 648.98 657.30 648.98 649.30 60 +3.53(+0.55%)
Apr 17, 2023 666.33 673.62 642.30 645.77 316 -10.23(-1.56%)
Apr 14, 2023 644.67 673.49 641.85 656.00 445 +6.50(+1.00%)
Apr 13, 2023 650.00 670.10 646.00 649.50 663 +13.10(+2.06%)
Apr 12, 2023 638.00 649.70 635.00 636.40 755 +6.40(+1.02%)
Apr 11, 2023 640.15 640.15 624.00 630.00 801 +1.75(+0.28%)
Apr 10, 2023 644.27 644.28 592.69 628.25 192 +10.75(+1.74%)
Apr 06, 2023 620.00 637.54 616.61 617.50 100 +5.72(+0.93%)
Apr 05, 2023 611.40 618.78 610.68 611.79 617 +11.29(+1.88%)
Apr 04, 2023 599.91 603.61 595.77 600.50 516 +0.82(+0.14%)
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.