Lonza Group AG Zuerich Namen AKT (PK) (LZAGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -51.39 | -7.68442852764 | 668.755 | 672.39 | 613 | 26 | 634.4005814 | CS |
| 4 | -39.3 | -5.98478676342 | 656.665 | 672.39 | 613 | 113 | 644.83104771 | CS |
| 12 | 72.222 | 13.2482669685 | 545.143 | 678.8 | 522.19 | 113 | 630.96760746 | CS |
| 26 | 23.89 | 4.02544336324 | 593.475 | 678.8 | 498.984 | 150 | 595.08969216 | CS |
| 52 | 158.315 | 34.4875285917 | 459.05 | 678.8 | 336.03 | 699 | 454.15462873 | CS |
| 156 | -209.183 | -25.3080280879 | 826.548 | 852.16 | 336.03 | 522 | 524.37456296 | CS |
| 260 | 267.415 | 76.4152021717 | 349.95 | 852.25 | 323 | 428 | 535.12324882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 617.365 | -11.64 | -1.85 | 631.625 | 649.45 | 617.365 | 24 |
| 1726867200 | 629 | -16 | -2.48 | 629.085 | 642.54999 | 624.85 | 45 |
| 1726781220 | 645 | 16 | 2.54 | 653.55999 | 653.55999 | 624.84 | 23 |
| 1726694460 | 629 | -3.57 | -0.56 | 616.05999 | 629 | 613 | 26 |
| 1726608240 | 632.57 | -7.03 | -1.10 | 643.964 | 643.964 | 632.57 | 6 |
| 1726521720 | 639.595 | -28.66 | -4.29 | 668.755 | 672.39 | 639.595 | 29 |
| 1726262940 | 668.25 | 14.55 | 2.23 | 664.61 | 668.25 | 631.85 | 26 |
| 1726176540 | 653.7 | -6.59 | -1.00 | 639.48 | 653.7 | 618.04999 | 17 |
| 1726090140 | 660.29 | 10.29 | 1.58 | 660.29 | 660.29 | 660.29 | 541 |
| 1726003500 | 650 | 24.25 | 3.88 | 648.665 | 650 | 648.665 | 117 |
| 1725917160 | 625.75 | -2.76 | -0.44 | 654.54999 | 654.54999 | 625.75 | 32 |
| 1725658020 | 628.51 | -0.49 | -0.08 | 657.39 | 661 | 628.51 | 58 |
| 1725571440 | 629 | -11 | -1.72 | 633.4 | 648.631 | 618.75 | 448 |
| 1725485040 | 640 | -15.8 | -2.41 | 617.725 | 649.4 | 614.15 | 470 |
| 1725398880 | 655.80499 | -2.2 | -0.33 | 655.80499 | 658.65 | 655.80499 | 120 |
| 1725053340 | 658 | -1 | -0.15 | 670.04999 | 670.04999 | 637.38 | 26 |
| 1724966400 | 659 | 12.25 | 1.89 | 669.955 | 669.955 | 637.65 | 26 |
| 1724880360 | 646.75 | 14.85 | 2.35 | 671.475 | 671.475 | 640.5 | 91 |
| 1724794080 | 631.9 | -35.39 | -5.30 | 653.9 | 667.85 | 631.9 | 14 |
| 1724707740 | 667.29499 | 32.14 | 5.06 | 656.665 | 667.29499 | 638.05499 | 23 |
| 1724448480 | 635.15 | -36.7 | -5.46 | 667.775 | 667.775 | 635.15 | 22 |
| 1724362140 | 671.85 | 34.93 | 5.48 | 671.85 | 671.85 | 661.29 | 367 |
| 1724275380 | 636.92499 | -16.58 | -2.54 | 646.29999 | 646.29999 | 636.92499 | 49 |
| 1724188800 | 653.50379 | 36.4 | 5.90 | 653.105 | 670.85 | 653.105 | 130 |
| 1724102880 | 617.1 | -30.57 | -4.72 | 649.365 | 649.365 | 617.1 | 89 |
| 1723843740 | 647.67499 | 12.67 | 2.00 | 636.25 | 647.67499 | 636.25 | 33 |
| 1723756860 | 635 | -20.4 | -3.11 | 635.85 | 635.85 | 615.1 | 93 |
| 1723670820 | 655.4 | 40.4 | 6.57 | 655.4 | 655.4 | 655.4 | 10 |
| 1723584360 | 615 | 7.8 | 1.28 | 613.19 | 615 | 610 | 178 |
| 1723497900 | 607.2 | -59.28 | -8.89 | 607.95 | 607.95 | 607.2 | 12 |
| 1723238400 | 666.48 | 6.88 | 1.04 | 641.7 | 666.48 | 631.95 | 121 |
| 1723152000 | 659.6 | -6.88 | -1.03 | 658.85 | 659.6 | 658.85 | 17 |
| 1723065720 | 666.48 | 9.67 | 1.47 | 650.065 | 666.48 | 631.25 | 107 |
| 1722979800 | 656.80999 | 0.98 | 0.15 | 645.655 | 656.80999 | 628.09 | 25 |
| 1722893340 | 655.83 | -12.98 | -1.94 | 601.2 | 661.4 | 601.2 | 12 |
| 1722634140 | 668.80999 | 10.67 | 1.62 | 649.15 | 671.95 | 639.61607 | 154 |
| 1722547620 | 658.14 | -19.61 | -2.89 | 675.485 | 678.2 | 647.765 | 506 |
| 1722461340 | 677.75 | 26.15 | 4.01 | 674.085 | 677.75 | 644.765 | 10 |
| 1722374820 | 651.6 | -8.4 | -1.27 | 651.6 | 651.6 | 651.6 | 30 |
| 1722288180 | 660 | -18.8 | -2.77 | 649.15 | 668.89 | 639.61 | 248 |
| 1722029100 | 678.8 | 45.8 | 7.24 | 650 | 678.8 | 650 | 89 |
| 1721942400 | 633 | 43 | 7.29 | 607.2 | 645.72 | 607.2 | 679 |
| 1721856480 | 590 | 8 | 1.37 | 563.04999 | 596.23 | 563.04999 | 23 |
| 1721770140 | 582 | 9 | 1.57 | 566.115 | 582 | 566.115 | 222 |
| 1721683740 | 573 | 3.85 | 0.68 | 559.79499 | 573 | 559.79499 | 14 |
| 1721424180 | 569.15 | -10.85 | -1.87 | 569.15 | 569.15 | 569.15 | 89 |
| 1721337960 | 580 | 17.96 | 3.19 | 599.082 | 599.082 | 568.059 | 60 |
| 1721251320 | 562.04499 | -24.03 | -4.10 | 579.7 | 588.80499 | 559.45 | 301 |
| 1721164920 | 586.07 | 9.27 | 1.61 | 559.375 | 586.07 | 557.75 | 30 |
| 1721078940 | 576.80499 | -5.2 | -0.89 | 562 | 581.46 | 562 | 40 |
| 1720819200 | 582 | 0 | 0.00 | 581.995 | 582.95 | 564.585 | 15 |
| 1720733280 | 582 | 10 | 1.75 | 575 | 584.508 | 563.79999 | 128 |
| 1720646880 | 572 | 5 | 0.88 | 566.65 | 575 | 545.54999 | 265 |
| 1720560540 | 567 | -8 | -1.39 | 574.265 | 574.265 | 564.1 | 89 |
| 1720473600 | 575 | 12.18 | 2.16 | 565.87 | 575 | 546.875 | 37 |
| 1720214640 | 562.816 | 7.82 | 1.41 | 555.4 | 562.816 | 555.4 | 4 |
| 1720041000 | 555 | 32.81 | 6.28 | 550 | 564.4 | 538.4 | 41 |
| 1719955740 | 522.19 | -15.81 | -2.94 | 546.91 | 546.91 | 522.19 | 7 |
| 1719868980 | 538 | -12 | -2.18 | 545.143 | 547.475 | 527.275 | 89 |
| 1719610020 | 550 | 5.76 | 1.06 | 549.25 | 550 | 529.54999 | 107 |
| 1719523200 | 544.235 | -5.97 | -1.08 | 537.715 | 544.235 | 537.715 | 98 |
| 1719437040 | 550.2 | 10.2 | 1.89 | 529.1 | 554.7 | 529.1 | 67 |
| 1719350880 | 540 | -14.45 | -2.61 | 525.02 | 550.38 | 525.02 | 69 |
| 1719264540 | 554.45 | 29.45 | 5.61 | 545 | 554.45 | 523.25 | 64 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
