Lonza Group AG (LZAGF)
OTCMKTS
· Delayed Price · Currency is USD
582.25
+2.00 (0.34%)
Nov 21, 2024, 4:00 PM EST
Lonza Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 573.94 | 601.06 | 573.94 | 582.25 | 582.25 | 0.34% | 46 |
| Nov 20, 2024 | 572.14 | 600.23 | 569.25 | 580.25 | 580.25 | 0.81% | 292 |
| Nov 19, 2024 | 569.50 | 593.24 | 569.50 | 575.60 | 575.60 | -0.63% | 568 |
| Nov 18, 2024 | 586.79 | 589.60 | 560.31 | 579.25 | 579.25 | 0.06% | 199 |
| Nov 15, 2024 | 605.36 | 605.36 | 578.92 | 578.92 | 578.92 | -5.20% | 25 |
| Nov 14, 2024 | 610.65 | 610.65 | 610.65 | 610.65 | 610.65 | -2.62% | 180 |
| Nov 13, 2024 | 646.36 | 646.36 | 618.04 | 627.05 | 627.05 | -4.27% | 22 |
| Nov 12, 2024 | 652.13 | 655.00 | 640.63 | 655.00 | 655.00 | 6.83% | 1,180 |
| Nov 11, 2024 | 614.10 | 617.41 | 613.15 | 613.15 | 613.15 | -1.74% | 10 |
| Nov 8, 2024 | 645.51 | 648.55 | 617.15 | 624.00 | 624.00 | 1.71% | 76 |
| Nov 7, 2024 | 623.90 | 623.90 | 613.51 | 613.51 | 613.51 | 0.22% | 5 |
| Nov 6, 2024 | 612.15 | 612.15 | 612.15 | 612.15 | 612.15 | - | 90 |
| Nov 5, 2024 | 635.32 | 635.32 | 612.15 | 612.15 | 612.15 | -0.51% | 7 |
| Nov 4, 2024 | 643.07 | 643.07 | 615.27 | 615.27 | 615.27 | -3.41% | 17 |
| Nov 1, 2024 | 618.73 | 650.90 | 615.90 | 637.00 | 637.00 | 5.36% | 160 |
| Oct 31, 2024 | 622.38 | 636.21 | 604.60 | 604.60 | 604.60 | -2.21% | 123 |
| Oct 30, 2024 | 612.00 | 620.00 | 607.55 | 618.25 | 618.25 | -0.67% | 1,075 |
| Oct 29, 2024 | 641.51 | 641.51 | 622.39 | 622.39 | 622.39 | -1.04% | 21 |
| Oct 28, 2024 | 657.79 | 657.79 | 628.91 | 628.91 | 628.91 | 0.73% | 10 |
| Oct 25, 2024 | 659.33 | 659.33 | 624.38 | 624.38 | 624.38 | -6.13% | 11 |
| Oct 24, 2024 | 650.00 | 665.15 | 633.88 | 665.15 | 665.15 | 6.84% | 55 |
| Oct 23, 2024 | 623.76 | 631.00 | 622.57 | 622.57 | 622.57 | 0.04% | 9 |
| Oct 22, 2024 | 624.86 | 640.57 | 622.29 | 622.29 | 622.29 | -3.19% | 12 |
| Oct 21, 2024 | 642.82 | 642.82 | 622.54 | 642.82 | 642.82 | -0.80% | 18 |
| Oct 18, 2024 | 647.00 | 648.00 | 647.00 | 648.00 | 648.00 | 4.52% | 30 |
| Oct 17, 2024 | 646.82 | 646.82 | 620.00 | 620.00 | 620.00 | -0.48% | 14 |
| Oct 16, 2024 | 639.31 | 639.31 | 620.75 | 623.00 | 623.00 | 3.04% | 87 |
| Oct 15, 2024 | 604.64 | 604.64 | 604.64 | 604.64 | 604.64 | - | - |
| Oct 14, 2024 | 640.79 | 640.79 | 604.64 | 604.64 | 604.64 | 0.97% | 5 |
| Oct 11, 2024 | 629.24 | 629.24 | 598.85 | 598.85 | 598.85 | -1.78% | 24 |
| Oct 10, 2024 | 599.00 | 609.73 | 599.00 | 609.73 | 609.73 | 0.80% | 24 |
| Oct 9, 2024 | 604.90 | 632.90 | 604.90 | 604.90 | 604.90 | 0.28% | 10 |
| Oct 8, 2024 | 610.98 | 629.07 | 603.23 | 603.23 | 603.23 | -4.53% | 116 |
| Oct 7, 2024 | 608.04 | 631.84 | 608.04 | 631.84 | 631.84 | 4.44% | 237 |
| Oct 4, 2024 | 609.74 | 616.86 | 605.00 | 605.00 | 605.00 | -1.38% | 18 |
| Oct 3, 2024 | 613.45 | 613.45 | 609.90 | 613.45 | 613.45 | -2.47% | 84 |
| Oct 2, 2024 | 638.87 | 638.87 | 611.43 | 629.00 | 629.00 | -4.10% | 298 |
| Oct 1, 2024 | 655.87 | 655.87 | 655.87 | 655.87 | 655.87 | 1.51% | 59 |
| Sep 30, 2024 | 635.00 | 656.86 | 624.50 | 646.10 | 646.10 | 1.59% | 106 |
| Sep 27, 2024 | 657.41 | 657.41 | 621.70 | 636.00 | 636.00 | -0.13% | 31 |
| Sep 26, 2024 | 636.84 | 636.84 | 636.84 | 636.84 | 636.84 | 0.93% | 180 |
| Sep 25, 2024 | 616.47 | 648.05 | 616.47 | 631.00 | 631.00 | 2.21% | 55 |
| Sep 24, 2024 | 617.37 | 617.37 | 617.37 | 617.37 | 617.37 | - | - |
| Sep 23, 2024 | 631.63 | 649.45 | 617.37 | 617.37 | 617.37 | -1.85% | 24 |
| Sep 20, 2024 | 629.09 | 642.55 | 624.85 | 629.00 | 629.00 | -2.48% | 45 |
| Sep 19, 2024 | 653.56 | 653.56 | 624.84 | 645.00 | 645.00 | 2.54% | 23 |
| Sep 18, 2024 | 616.06 | 629.00 | 613.00 | 629.00 | 629.00 | -0.56% | 26 |
| Sep 17, 2024 | 643.96 | 643.96 | 632.57 | 632.57 | 632.57 | -1.10% | 6 |
| Sep 16, 2024 | 668.76 | 672.39 | 639.60 | 639.60 | 639.60 | -4.29% | 29 |
| Sep 13, 2024 | 664.61 | 668.25 | 631.85 | 668.25 | 668.25 | 2.23% | 26 |
| Sep 12, 2024 | 639.48 | 653.70 | 618.05 | 653.70 | 653.70 | -1.00% | 17 |
| Sep 11, 2024 | 660.29 | 660.29 | 660.29 | 660.29 | 660.29 | 1.58% | 541 |
| Sep 10, 2024 | 648.67 | 650.00 | 648.67 | 650.00 | 650.00 | 3.88% | 117 |
| Sep 9, 2024 | 654.55 | 654.55 | 625.75 | 625.75 | 625.75 | -0.44% | 32 |
| Sep 6, 2024 | 657.39 | 661.00 | 628.51 | 628.51 | 628.51 | -0.08% | 58 |
| Sep 5, 2024 | 633.40 | 648.63 | 618.75 | 629.00 | 629.00 | -1.72% | 448 |
| Sep 4, 2024 | 617.73 | 649.40 | 614.15 | 640.00 | 640.00 | -2.41% | 470 |
| Sep 3, 2024 | 655.81 | 658.65 | 655.81 | 655.81 | 655.81 | -0.33% | 120 |
| Aug 30, 2024 | 670.05 | 670.05 | 637.38 | 658.00 | 658.00 | -0.15% | 26 |
| Aug 29, 2024 | 669.96 | 669.96 | 637.65 | 659.00 | 659.00 | 1.89% | 26 |
| Aug 28, 2024 | 671.48 | 671.48 | 640.50 | 646.75 | 646.75 | 2.35% | 91 |
| Aug 27, 2024 | 653.90 | 667.85 | 631.90 | 631.90 | 631.90 | -5.30% | 14 |
| Aug 26, 2024 | 656.67 | 667.30 | 638.06 | 667.30 | 667.30 | 5.06% | 23 |
| Aug 23, 2024 | 667.78 | 667.78 | 635.15 | 635.15 | 635.15 | -5.46% | 22 |
| Aug 22, 2024 | 671.85 | 671.85 | 661.29 | 671.85 | 671.85 | 5.48% | 367 |
| Aug 21, 2024 | 646.30 | 646.30 | 636.93 | 636.93 | 636.93 | -2.54% | 49 |
| Aug 20, 2024 | 653.11 | 670.85 | 653.11 | 653.50 | 653.50 | 5.90% | 130 |
| Aug 19, 2024 | 649.37 | 649.37 | 617.10 | 617.10 | 617.10 | -4.72% | 89 |
| Aug 16, 2024 | 636.25 | 647.68 | 636.25 | 647.68 | 647.68 | 2.00% | 33 |
| Aug 15, 2024 | 635.85 | 635.85 | 615.10 | 635.00 | 635.00 | -3.11% | 93 |
| Aug 14, 2024 | 655.40 | 655.40 | 655.40 | 655.40 | 655.40 | 6.57% | 10 |
| Aug 13, 2024 | 613.19 | 615.00 | 610.00 | 615.00 | 615.00 | 1.28% | 178 |
| Aug 12, 2024 | 607.95 | 607.95 | 607.20 | 607.20 | 607.20 | -8.89% | 12 |
| Aug 9, 2024 | 641.70 | 666.48 | 631.95 | 666.48 | 666.48 | 1.04% | 121 |
| Aug 8, 2024 | 658.85 | 659.60 | 658.85 | 659.60 | 659.60 | -1.03% | 17 |
| Aug 7, 2024 | 650.07 | 666.48 | 631.25 | 666.48 | 666.48 | 1.47% | 107 |
| Aug 6, 2024 | 645.66 | 656.81 | 628.09 | 656.81 | 656.81 | 0.15% | 25 |
| Aug 5, 2024 | 601.20 | 661.40 | 601.20 | 655.83 | 655.83 | -1.94% | 12 |
| Aug 2, 2024 | 649.15 | 671.95 | 649.15 | 668.81 | 668.81 | 1.62% | 154 |
| Aug 1, 2024 | 675.49 | 678.20 | 647.77 | 658.14 | 658.14 | -2.89% | 506 |
| Jul 31, 2024 | 674.09 | 677.75 | 644.77 | 677.75 | 677.75 | 4.01% | 10 |
| Jul 30, 2024 | 651.60 | 651.60 | 651.60 | 651.60 | 651.60 | -1.27% | 30 |
| Jul 29, 2024 | 649.15 | 668.89 | 639.61 | 660.00 | 660.00 | -2.77% | 248 |
| Jul 26, 2024 | 650.00 | 678.80 | 650.00 | 678.80 | 678.80 | 7.24% | 89 |
| Jul 25, 2024 | 607.20 | 645.72 | 607.20 | 633.00 | 633.00 | 7.29% | 679 |
| Jul 24, 2024 | 563.05 | 596.23 | 563.05 | 590.00 | 590.00 | 1.37% | 23 |
| Jul 23, 2024 | 566.12 | 582.00 | 566.12 | 582.00 | 582.00 | 1.57% | 222 |
| Jul 22, 2024 | 559.80 | 573.00 | 559.80 | 573.00 | 573.00 | 0.68% | 14 |
| Jul 19, 2024 | 569.15 | 569.15 | 569.15 | 569.15 | 569.15 | -1.87% | 89 |
| Jul 18, 2024 | 599.08 | 599.08 | 568.06 | 580.00 | 580.00 | 3.19% | 60 |
| Jul 17, 2024 | 579.70 | 588.81 | 559.45 | 562.05 | 562.05 | -4.10% | 301 |
| Jul 16, 2024 | 559.38 | 586.07 | 557.75 | 586.07 | 586.07 | 1.61% | 30 |
| Jul 15, 2024 | 562.00 | 581.46 | 562.00 | 576.81 | 576.81 | -0.89% | 40 |
| Jul 12, 2024 | 582.00 | 582.95 | 564.59 | 582.00 | 582.00 | - | 15 |
| Jul 11, 2024 | 575.00 | 584.51 | 563.80 | 582.00 | 582.00 | 1.75% | 128 |
| Jul 10, 2024 | 566.65 | 575.00 | 545.55 | 572.00 | 572.00 | 0.88% | 265 |
| Jul 9, 2024 | 574.27 | 574.27 | 564.10 | 567.00 | 567.00 | -1.39% | 89 |
| Jul 8, 2024 | 565.87 | 575.00 | 546.88 | 575.00 | 575.00 | 2.16% | 37 |
| Jul 5, 2024 | 555.40 | 562.82 | 555.40 | 562.82 | 562.82 | 1.41% | 4 |
| Jul 3, 2024 | 550.00 | 564.40 | 538.40 | 555.00 | 555.00 | 6.28% | 41 |