Lonza Group AG (PK) Historical Data - LZAGY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.017094017094	58.5	60.69	57.69	295840	58.67366913	DR
4	-3.03	-4.92522756827	61.52	64.36	57.16	117113	59.48115179	DR
12	-4.74	-7.49644156255	63.23	65.61	57.16	68387	61.1396924	DR
26	2.94	5.29252925293	55.55	67	52.23	50132	60.31154044	DR
52	19.0899	48.4513998695	39.4001	67	36.71	101975	50.06418683	DR
156	-20.21	-25.6797966963	78.7	84.16	34.19	117223	52.15650651	DR
260	24.7	73.0985498668	33.79	86.31	32.09	107243	54.69239649	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732746540	58.49	-1.27	-2.13	60.62	60.69	57.69	27465
1732660140	59.76	0.43	0.72	59.97	59.97	59.6	31309
1732573560	59.33	0.95	1.63	59.35	59.605	58.99	117296
1732314000	58.38	-0.28	-0.48	58.54	58.9	58.1748	322236
1732227900	58.66	0.07	0.12	58.68	59.18	58.56	975651
1732141740	58.59	0.27	0.46	58.5	58.65	58.18	33106
1732054800	58.32	1.04	1.82	58.085	58.39	57.7698	53261
1731968640	57.28	-0.25	-0.43	57.16	57.636	57.16	108889
1731709260	57.53	-4.74	-7.61	59.3	59.3	57.4575	130145
1731622800	62.27	-0.62	-0.99	62.71	63.13	62.27	23028
1731536760	62.89	-0.42	-0.66	63.03	63.14	62.57	62200
1731450480	63.31	0.62	0.99	64.23	64.36	63.04	26569
1731363600	62.69	-0.2	-0.32	63.04	63.04	62.52	33589
1731104400	62.89	0.17	0.27	63.04	63.06	62.52	29145
1731018540	62.72	1.34	2.18	62.79	63.0825	62.4	106807
1730931600	61.38	-1.68	-2.66	62.12	62.12	61.095	78480
1730845680	63.06	0.25	0.40	62.98	63.09	62.44	74686
1730759160	62.81	-0.18	-0.29	62.74	63.09	62.59	59385
1730496420	62.99	1.32	2.14	63.36	63.39	62.85	23970
1730409780	61.67	-0.17	-0.27	61.49	61.91	61.44	23835
1730323500	61.84	-0.7	-1.12	61.52	62.26	61.46	29069
1730237280	62.54	-1.02	-1.60	62.42	62.84	62.375	15981
1730150880	63.56	-0.36	-0.56	64.12	64.194999	63.365	27072
1729891500	63.92	-0.2	-0.31	63.945	64.194999	63.85	188415
1729805160	64.12	1.86	2.99	64.73	65.12	63.79	39694
1729718940	62.26	-0.16	-0.25	62.75	62.94	61.99	191692
1729632300	62.415	-0.14	-0.22	62.44	62.55	62.15	87199
1729545600	62.55	-1.3	-2.04	62.69	62.72	62.55	13413
1729286400	63.85	0.35	0.55	63.5	63.9562	63.44	43050
1729200000	63.5	1.59	2.57	63.06	63.72	63.04	33415
1729113960	61.91	-0.13	-0.21	62.56	62.65	61.82	28540
1729027680	62.04	-0.86	-1.37	63	63	62.04	12369
1728941220	62.9	1.53	2.49	62.155	62.9	62.155	12911
1728681900	61.37	0.6	0.99	61.7	61.835	61.01	29355
1728595560	60.77	-1.03	-1.67	60.84	60.84	60.58	14637
1728508800	61.8	0.27	0.44	61.685	61.89	61.46	18224
1728422580	61.53	0.16	0.27	61.4	61.83	61.4	18414
1728336000	61.365	-0.12	-0.19	61.46	61.595	61.23	24820
1728077220	61.48	-0.91	-1.46	61.32	61.48	60.9	13883
1727990760	62.39	-0.05	-0.08	62.72	62.72	62.2275	21037
1727904000	62.44	-0.91	-1.44	62.23	62.76	62.23	18020
1727818140	63.35	0.18	0.28	64.132499	64.132499	62.9575	19241
1727731380	63.17	-0.56	-0.88	63.78	63.78	62.94	25865
1727472000	63.73	-0.26	-0.41	63.79	64.019999	63.46	52088
1727386200	63.99	1.39	2.22	63.6	64.069999	63.5675	12787
1727299200	62.6	-0.72	-1.14	63.01	63.01	62.56	30566
1727212800	63.32	0.21	0.33	62.57	63.32	62.55	16453
1727126940	63.11	0.59	0.94	62.991	63.21	62.76	15385
1726867200	62.52	-1.45	-2.27	62.51	62.64	62.05	22472
1726781220	63.97	1.06	1.68	63.6	63.99	63.6	412269
1726694460	62.91	-0.64	-1.01	62.97	63.88	62.1205	16636
1726608240	63.55	-1.88	-2.87	64.01	65.099999	63.4	15619
1726521720	65.43	0	0.00	65.3	65.61	64.879999	16655
1726262940	65.43	1.44	2.25	65.11	65.5	65.1075	27792
1726176540	63.99	-1.05	-1.61	63.5	64.03	63.1956	47293
1726090140	65.04	0.18	0.28	64.099999	65.04	63.6675	27635
1726003500	64.86	0.86	1.34	64.345	64.879999	64.17	21527
1725917160	64	0.45	0.71	63.99	64.285	63.96	49162
1725658020	63.55	0.54	0.86	64.22	64.34	63.28	47411
1725571440	63.01	-0.63	-0.99	63.24	63.28	62.639	19905
1725485040	63.64	0.36	0.57	63.23	63.89	63.23	12040
1725398880	63.28	-2.08	-3.18	64.11	64.129999	63.28	15391
1725053340	65.36	0.06	0.09	65.23	65.48	64.7735	19693
1724966400	65.3	-0.53	-0.81	65.15	65.59	65.15	22604
1724880360	65.83	0.32	0.49	65.739999	66.05	65.647499	9164

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Lonza Group AG (PK) (LZAGY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Lonza Group AG (PK) (LZAGY) Historical

Lonza Group AG (PK) (LZAGY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%