Lonza Group AG (PK) Historical Data - LZAGY | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Lonza Group AG (PK) (LZAGY)

55.15

-0.50

(-0.90%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713561900	55.15	-0.5	-0.90	55.35	55.41	54.95	49184
1713475500	55.65	-1.65	-2.88	55.73	56.34	55.56	32374
1713389100	57.3	-0.34	-0.59	57.37	57.45	56.97	33059
1713302940	57.64	-0.41	-0.71	57.54	57.89	57.3925	36082
1713216000	58.05	-0.21	-0.36	58.75	58.81	57.97	27028
1712957160	58.26	-1.28	-2.15	58.69	59.43	58.17	62086
1712870760	59.54	0.86	1.47	59.73	59.79	59.07	26009
1712784000	58.68	-1.86	-3.07	58.42	59.06	58.26	100742
1712698140	60.54	-0.94	-1.53	60.5	60.62	60.0732	234957
1712611200	61.48	0.89	1.47	61.46	61.6	61.18	21874
1712352000	60.59	0.6	1.00	60.27	60.79	60.27	32104
1712265780	59.99	-0.04	-0.07	60.9	61.17	59.93	45532
1712179500	60.0325	1.31	2.24	59.68	60.42	59.63	46167
1712092980	58.72	-1.34	-2.23	58.94	58.94	58.37	646455
1712006940	60.06	0.15	0.25	62.87	62.87	59.77	41283
1711660800	59.91	0.48	0.81	60.1025	60.12	59.67	462718
1711574580	59.43	0.57	0.97	58.73	59.45	58.63	297440
1711488540	58.86	0.36	0.62	58.31	59.53	58.31	102407
1711401600	58.5	-0.45	-0.76	58.85	58.85	58.16	23934
1711142880	58.95	0.88	1.52	58.69	59.27	58.69	26149
1711056240	58.07	0.34	0.58	58.24	58.5	58.07	134785
1710970140	57.735	3.65	6.74	58.03	58.35	57.0625	23898
1710883740	54.09	0.38	0.71	53.84	54.404	53.76	649091
1710796800	53.71	0.14	0.26	53.9	54.184	53.63	28894
1710537720	53.57	-0.85	-1.56	53.8	54.15	53.49	24619
1710451740	54.42	0.81	1.51	54.16	54.67	54	32317
1710365340	53.61	1.38	2.64	53.35	53.8	52.93	14922
1710278940	52.23	-0.06	-0.11	52.35	52.35	52.1	14600
1710192540	52.29	-0.51	-0.97	52.53	52.53	52.17	27859
1709936640	52.8	-0.28	-0.53	53.19	53.33	52.7375	21754
1709850360	53.08	1.67	3.25	52.54	53.14	52.54	21421
1709764080	51.41	0.01	0.02	51.41	51.601	51.2	28682
1709677620	51.4	-0.93	-1.78	52.02	52.02	51.31	40818
1709590980	52.33	-0.49	-0.92	52.15	52.41	52	32841
1709332140	52.816	0.53	1.01	52.17	52.83	52.12	34053
1709245440	52.29	-0.33	-0.63	52.82	52.83	52.19	37237
1709159100	52.62	-0.2	-0.38	52.54	52.8	52.53	45335
1709072940	52.82	0.52	0.99	52.525	52.89	52.525	28775
1708986360	52.3	-0.28	-0.53	52.6	52.67	52.2563	18805
1708726800	52.58	0.33	0.63	52.555	52.69	52.49	29385
1708640940	52.25	0.56	1.08	52.01	52.38	51.98	29922
1708554000	51.69	0.14	0.27	51.58	51.69	51.29	64219
1708467600	51.55	-0.29	-0.56	51.78	51.8	51.38	24633
1708122180	51.84	-0.31	-0.59	51.66	52.07	51.62	26810
1708036140	52.15	-0.27	-0.52	52.18	52.3	51.935	60839
1707949620	52.42	2.77	5.58	51.67	52.47	51.67	91985
1707863340	49.65	-1.28	-2.51	49.59	49.89	49.42	174139
1707776940	50.93	-0.13	-0.25	50.63	51.11	50.63	46058
1707517200	51.06	-0.01	-0.02	50.61	51.1	50.59	28716
1707431280	51.07	1.11	2.22	51.03	51.3	50.71	209646
1707344940	49.96	-1.28	-2.50	50.5	50.51	49.89	639932
1707258480	51.24	-0.08	-0.16	50.73	51.63	50.68	324852
1707172140	51.32	1.5	3.01	51.14	51.33	50.5155	558096
1706912580	49.82	-0.29	-0.58	50.02	50.02	49.5218	371970
1706826540	50.11	1.15	2.35	49.9	50.3	49.45	112494
1706740140	48.96	-1.13	-2.26	49.475	49.7	48.96	97240
1706653320	50.09	-0.51	-1.01	50.54	50.675	49.7222	206235
1706567340	50.6	1.7	3.48	49.72	50.7156	48.9	192951
1706307780	48.9	6.02	14.04	48.88	49.33	48.8	788176
1706221620	42.88	-1.22	-2.77	43.33	43.75	42.61	824309
1706135340	44.1	1.09	2.53	44.13	44.22	43.5078	1562617
1706048400	43.01	0.14	0.33	42.9901	43.18	42.78	782990
1705962540	42.87	0.96	2.29	42.35	42.97	42.225	68143

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