Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Lonza Group AG (PK) (LZAGY)
Lonza Group AG (PK) (LZAGY) Historical

LZAGY Lonza Group AG (PK)

60.90

1.37 (2.30%)

Jan 07 2025 - Closed

Delayed by 15 minutes

LZAGY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 06 2025	59.53	0.64	1.09%	59.36	60.08	59.25	57,329
Jan 03 2025	58.89	0.21	0.36%	58.68	58.96	58.53	47,769
Jan 02 2025	58.68	-0.10	-0.17%	58.96	58.96	58.194	30,030
Dec 31 2024	58.78	-0.54	-0.91%	59.27	59.29	58.59	36,942
Dec 30 2024	59.32	-0.21	-0.35%	58.60	59.38	58.41	38,573
Dec 27 2024	59.53	-0.46	-0.76%	59.55	59.76	59.311	42,637
Dec 26 2024	59.986	0.36	0.60%	58.53	60.04	58.53	22,978
Dec 24 2024	59.63	0.23	0.39%	58.225	60.06	57.04	23,588
Dec 23 2024	59.40	0.06	0.10%	59.415	59.54	58.57	56,385
Dec 20 2024	59.34	0.78	1.34%	58.7525	59.74	58.627	46,242
Dec 19 2024	58.556	-0.50	-0.84%	58.91	58.955	58.51	75,625
Dec 18 2024	59.053	-1.36	-2.25%	60.49	60.82	59.013	57,093
Dec 17 2024	60.41	-0.43	-0.71%	60.65	60.8299	60.31	30,061
Dec 16 2024	60.84	1.20	2.01%	60.39	61.15	60.39	59,836
Dec 13 2024	59.64	-1.45	-2.37%	60.2475	60.2475	59.50	35,027
Dec 12 2024	61.09	2.11	3.58%	61.93	62.02	61.09	26,841
Dec 11 2024	58.98	0.00	0.01%	59.04	59.4825	58.71	24,121
Dec 10 2024	58.975	0.18	0.30%	59.60	59.6825	58.708	31,536
Dec 09 2024	58.80	-0.44	-0.74%	59.04	59.435	58.69	32,357
Dec 06 2024	59.24	0.39	0.66%	59.235	59.63	59.16	37,227
Dec 05 2024	58.85	-0.81	-1.36%	58.93	59.221	58.69	30,080
Dec 04 2024	59.66	0.60	1.02%	59.03	59.87	58.935	31,111
Dec 03 2024	59.06	-0.53	-0.89%	58.85	59.29	58.46	56,468
Dec 02 2024	59.59	-0.29	-0.48%	59.16	59.70	58.98	74,177
Nov 29 2024	59.88	1.39	2.38%	58.94	59.88	58.92	15,199
Nov 27 2024	58.49	-1.27	-2.13%	60.62	60.69	57.69	27,465
Nov 26 2024	59.76	0.43	0.72%	59.97	59.97	59.60	31,309
Nov 25 2024	59.33	0.95	1.63%	59.35	59.605	58.99	117,296
Nov 22 2024	58.38	-0.28	-0.48%	58.54	58.90	58.1748	322,236
Nov 21 2024	58.66	0.07	0.12%	58.68	59.18	58.56	975,651
Nov 20 2024	58.59	0.27	0.46%	58.50	58.65	58.18	33,106
Nov 19 2024	58.32	1.04	1.82%	58.085	58.39	57.7698	53,261
Nov 18 2024	57.28	-0.25	-0.43%	57.16	57.636	57.16	108,889
Nov 15 2024	57.53	-4.74	-7.61%	59.30	59.30	57.4575	130,145
Nov 14 2024	62.27	-0.62	-0.99%	62.71	63.13	62.27	23,028
Nov 13 2024	62.89	-0.42	-0.66%	63.03	63.14	62.57	62,200
Nov 12 2024	63.31	0.62	0.99%	64.23	64.36	63.04	26,569
Nov 11 2024	62.69	-0.20	-0.32%	63.04	63.04	62.52	33,589
Nov 08 2024	62.89	0.17	0.27%	63.04	63.06	62.52	29,145
Nov 07 2024	62.72	1.34	2.18%	62.79	63.0825	62.40	106,807
Nov 06 2024	61.38	-1.68	-2.66%	62.12	62.12	61.095	78,480
Nov 05 2024	63.06	0.25	0.40%	62.98	63.09	62.44	74,686
Nov 04 2024	62.81	-0.18	-0.29%	62.74	63.09	62.59	59,385
Nov 01 2024	62.99	1.32	2.14%	63.36	63.39	62.85	23,970
Oct 31 2024	61.67	-0.17	-0.27%	61.49	61.91	61.44	23,835
Oct 30 2024	61.84	-0.70	-1.12%	61.52	62.26	61.46	29,069
Oct 29 2024	62.54	-1.02	-1.60%	62.42	62.84	62.375	15,981
Oct 28 2024	63.56	-0.36	-0.56%	64.12	64.195	63.365	27,072
Oct 25 2024	63.92	-0.20	-0.31%	63.945	64.195	63.85	188,415
Oct 24 2024	64.12	1.86	2.99%	64.73	65.12	63.79	39,694
Oct 23 2024	62.26	-0.16	-0.25%	62.75	62.94	61.99	191,692
Oct 22 2024	62.415	-0.14	-0.22%	62.44	62.55	62.15	87,199
Oct 21 2024	62.55	-1.30	-2.04%	62.69	62.72	62.55	13,413
Oct 18 2024	63.85	0.35	0.55%	63.50	63.9562	63.44	43,050
Oct 17 2024	63.50	1.59	2.57%	63.06	63.72	63.04	33,415
Oct 16 2024	61.91	-0.13	-0.21%	62.56	62.65	61.82	28,540
Oct 15 2024	62.04	-0.86	-1.37%	63.00	63.00	62.04	12,369
Oct 14 2024	62.90	1.53	2.49%	62.155	62.90	62.155	12,911
Oct 11 2024	61.37	0.60	0.99%	61.70	61.835	61.01	29,355
Oct 10 2024	60.77	-1.03	-1.67%	60.84	60.84	60.58	14,637
Oct 09 2024	61.80	0.27	0.44%	61.685	61.89	61.46	18,224

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions