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

Lonza Group Ag (OP: LZAGF )

579.00 -20.02 (-3.34%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 (%)
Oct 31, 2022 511.62 529.60 511.13 529.60 202 +3.00(+0.57%)
Oct 28, 2022 526.60 526.60 526.60 526.60 100 +7.93(+1.53%)
Oct 27, 2022 529.82 529.82 518.66 518.66 414 -7.13(-1.36%)
Oct 26, 2022 525.80 525.80 525.80 525.80 50 +0.05(+0.01%)
Oct 25, 2022 507.93 525.75 507.93 525.75 392 +28.50(+5.73%)
Oct 24, 2022 486.32 497.25 486.32 497.25 198 +7.25(+1.48%)
Oct 20, 2022 490.00 0 +6.00(+1.24%)
Oct 19, 2022 482.19 509.02 481.88 484.00 114 -30.50(-5.93%)
Oct 18, 2022 511.52 514.50 511.52 514.50 204 +15.10(+3.02%)
Oct 17, 2022 513.12 513.12 495.00 499.40 1,460 +11.80(+2.42%)
Oct 14, 2022 487.60 493.75 487.60 487.60 100 +18.36(+3.91%)
Oct 13, 2022 488.02 488.13 467.35 469.24 302 -6.15(-1.29%)
Oct 12, 2022 475.39 475.39 475.39 475.39 1,135 -29.61(-5.86%)
Oct 10, 2022 505.00 0 +7.13(+1.43%)
Oct 07, 2022 497.87 497.87 497.87 497.87 100 -22.63(-4.35%)
Oct 06, 2022 520.50 520.50 520.50 520.50 7 -1.04(-0.20%)
Oct 05, 2022 496.65 521.55 496.65 521.55 125 +0.55(+0.11%)
Oct 04, 2022 520.89 521.00 501.95 521.00 39 +23.00(+4.62%)
Oct 03, 2022 495.18 501.85 485.28 498.00 343 +1.00(+0.20%)
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%)
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.