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

Lonza Group Ag (OP: LZAGF )

550.00 -8.95 (-1.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2023 473.24 473.74 461.29 464.35 376 +5.65(+1.23%)
Sep 28, 2023 462.65 464.30 455.85 458.70 636 +1.20(+0.26%)
Sep 27, 2023 459.90 465.30 454.70 457.50 927 -11.50(-2.45%)
Sep 26, 2023 483.78 483.78 467.30 469.00 513 -6.00(-1.26%)
Sep 25, 2023 459.05 482.23 462.02 475.00 779 +16.00(+3.49%)
Sep 22, 2023 465.67 484.00 458.80 459.00 715 -9.00(-1.92%)
Sep 21, 2023 463.30 485.70 461.00 468.00 2,052 -19.25(-3.95%)
Sep 20, 2023 480.94 504.65 478.89 487.25 404 +7.58(+1.58%)
Sep 19, 2023 480.00 488.41 471.10 479.67 3,249 +6.67(+1.41%)
Sep 18, 2023 538.06 538.06 468.04 473.00 1,352 -82.00(-14.77%)
Sep 15, 2023 557.90 559.96 539.16 555.00 442 -4.66(-0.83%)
Sep 14, 2023 529.85 561.55 529.85 559.66 754 +11.87(+2.17%)
Sep 13, 2023 525.70 547.80 525.70 547.80 461 +6.80(+1.26%)
Sep 12, 2023 535.90 553.60 527.31 541.00 296 +8.02(+1.51%)
Sep 11, 2023 531.17 556.77 528.00 532.98 900 -10.84(-1.99%)
Sep 08, 2023 549.07 549.07 539.93 543.82 414 -7.18(-1.30%)
Sep 07, 2023 550.64 556.50 545.23 551.00 385 -19.12(-3.35%)
Sep 06, 2023 547.47 571.02 544.50 570.12 205 +16.12(+2.91%)
Sep 05, 2023 569.00 569.90 542.00 554.00 470 -18.81(-3.28%)
Sep 01, 2023 573.39 573.39 546.99 572.81 189 +22.81(+4.15%)
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%)
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.