Lonza Group AG (LZAGF)
OTCMKTS · Delayed Price · Currency is USD
591.00
+3.85 (0.66%)
Dec 23, 2024, 3:57 PM EST

Lonza Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2024584.60607.50577.85591.00591.000.66%1,654
Dec 20, 2024586.23599.21573.25587.15587.150.47%198
Dec 19, 2024582.76604.84580.00584.38584.38-0.73%52
Dec 18, 2024601.78618.67588.70588.70588.70-0.93%34
Dec 17, 2024625.25625.25590.80594.25594.25-0.82%39
Dec 16, 2024592.60620.16592.60599.15599.15-0.66%1,099
Dec 13, 2024601.98610.56591.00603.15603.15-0.48%96
Dec 12, 2024606.05626.45606.05606.05606.055.00%42
Dec 11, 2024604.40604.40577.20577.20577.20-1.23%325
Dec 10, 2024602.71602.71584.39584.39584.39-3.42%945
Dec 9, 2024586.90605.10581.08605.10605.102.72%42
Dec 6, 2024590.06605.90578.00589.10589.100.29%178
Dec 5, 2024603.90603.90573.80587.41587.411.68%217
Dec 4, 2024604.90604.90577.70577.70577.70-1.14%10
Dec 3, 2024600.40605.50579.60584.35584.35-2.77%55
Dec 2, 2024577.19604.27577.19601.00601.00-0.95%154
Nov 29, 2024601.30606.75579.70606.75606.752.97%23
Nov 27, 2024603.36609.80568.66589.25589.250.26%226
Nov 26, 2024604.48609.30585.00587.70587.70-3.88%38
Nov 25, 2024581.39611.40581.39611.40611.402.56%45
Nov 22, 2024591.35599.00583.35596.12596.122.38%34
Nov 21, 2024573.94601.06573.94582.25582.250.34%46
Nov 20, 2024572.14600.23569.25580.25580.250.81%292
Nov 19, 2024569.50593.24569.50575.60575.60-0.63%568
Nov 18, 2024586.79589.60560.31579.25579.250.06%199
Nov 15, 2024605.36605.36578.92578.92578.92-5.20%25
Nov 14, 2024610.65610.65610.65610.65610.65-2.62%180
Nov 13, 2024646.36646.36618.04627.05627.05-4.27%22
Nov 12, 2024652.13655.00640.63655.00655.006.83%1,180
Nov 11, 2024614.10617.41613.15613.15613.15-1.74%10
Nov 8, 2024645.51648.55617.15624.00624.001.71%76
Nov 7, 2024623.90623.90613.51613.51613.510.22%5
Nov 6, 2024612.15612.15612.15612.15612.15-90
Nov 5, 2024635.32635.32612.15612.15612.15-0.51%7
Nov 4, 2024643.07643.07615.27615.27615.27-3.41%17
Nov 1, 2024618.73650.90615.90637.00637.005.36%160
Oct 31, 2024622.38636.21604.60604.60604.60-2.21%123
Oct 30, 2024612.00620.00607.55618.25618.25-0.67%1,075
Oct 29, 2024641.51641.51622.39622.39622.39-1.04%21
Oct 28, 2024657.79657.79628.91628.91628.910.73%10
Oct 25, 2024659.33659.33624.38624.38624.38-6.13%11
Oct 24, 2024650.00665.15633.88665.15665.156.84%55
Oct 23, 2024623.76631.00622.57622.57622.570.04%9
Oct 22, 2024624.86640.57622.29622.29622.29-3.19%12
Oct 21, 2024642.82642.82622.54642.82642.82-0.80%18
Oct 18, 2024647.00648.00647.00648.00648.004.52%30
Oct 17, 2024646.82646.82620.00620.00620.00-0.48%14
Oct 16, 2024639.31639.31620.75623.00623.003.04%87
Oct 15, 2024604.64604.64604.64604.64604.64--
Oct 14, 2024640.79640.79604.64604.64604.640.97%5
Oct 11, 2024629.24629.24598.85598.85598.85-1.78%24
Oct 10, 2024599.00609.73599.00609.73609.730.80%24
Oct 9, 2024604.90632.90604.90604.90604.900.28%10
Oct 8, 2024610.98629.07603.23603.23603.23-4.53%116
Oct 7, 2024608.04631.84608.04631.84631.844.44%237
Oct 4, 2024609.74616.86605.00605.00605.00-1.38%18
Oct 3, 2024613.45613.45609.90613.45613.45-2.47%84
Oct 2, 2024638.87638.87611.43629.00629.00-4.10%298
Oct 1, 2024655.87655.87655.87655.87655.871.51%59
Sep 30, 2024635.00656.86624.50646.10646.101.59%106
Sep 27, 2024657.41657.41621.70636.00636.00-0.13%31
Sep 26, 2024636.84636.84636.84636.84636.840.93%180
Sep 25, 2024616.47648.05616.47631.00631.002.21%55
Sep 24, 2024617.37617.37617.37617.37617.37--
Sep 23, 2024631.63649.45617.37617.37617.37-1.85%24
Sep 20, 2024629.09642.55624.85629.00629.00-2.48%45
Sep 19, 2024653.56653.56624.84645.00645.002.54%23
Sep 18, 2024616.06629.00613.00629.00629.00-0.56%26
Sep 17, 2024643.96643.96632.57632.57632.57-1.10%6
Sep 16, 2024668.76672.39639.60639.60639.60-4.29%29
Sep 13, 2024664.61668.25631.85668.25668.252.23%26
Sep 12, 2024639.48653.70618.05653.70653.70-1.00%17
Sep 11, 2024660.29660.29660.29660.29660.291.58%541
Sep 10, 2024648.67650.00648.67650.00650.003.88%117
Sep 9, 2024654.55654.55625.75625.75625.75-0.44%32
Sep 6, 2024657.39661.00628.51628.51628.51-0.08%58
Sep 5, 2024633.40648.63618.75629.00629.00-1.72%448
Sep 4, 2024617.73649.40614.15640.00640.00-2.41%470
Sep 3, 2024655.81658.65655.81655.81655.81-0.33%120
Aug 30, 2024670.05670.05637.38658.00658.00-0.15%26
Aug 29, 2024669.96669.96637.65659.00659.001.89%26
Aug 28, 2024671.48671.48640.50646.75646.752.35%91
Aug 27, 2024653.90667.85631.90631.90631.90-5.30%14
Aug 26, 2024656.67667.30638.06667.30667.305.06%23
Aug 23, 2024667.78667.78635.15635.15635.15-5.46%22
Aug 22, 2024671.85671.85661.29671.85671.855.48%367
Aug 21, 2024646.30646.30636.93636.93636.93-2.54%49
Aug 20, 2024653.11670.85653.11653.50653.505.90%130
Aug 19, 2024649.37649.37617.10617.10617.10-4.72%89
Aug 16, 2024636.25647.68636.25647.68647.682.00%33
Aug 15, 2024635.85635.85615.10635.00635.00-3.11%93
Aug 14, 2024655.40655.40655.40655.40655.406.57%10
Aug 13, 2024613.19615.00610.00615.00615.001.28%178
Aug 12, 2024607.95607.95607.20607.20607.20-8.89%12
Aug 9, 2024641.70666.48631.95666.48666.481.04%121
Aug 8, 2024658.85659.60658.85659.60659.60-1.03%17
Aug 7, 2024650.07666.48631.25666.48666.481.47%107
Aug 6, 2024645.66656.81628.09656.81656.810.15%25
Aug 5, 2024601.20661.40601.20655.83655.83-1.94%12
Aug 2, 2024649.15671.95649.15668.81668.811.62%154