Lonza Group AG Zuerich Namen AKT (PK) (LZAGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.025 | -0.857179410636 | 586.225 | 613.85 | 568.65 | 518 | 590.93907381 | CS |
| 4 | -20.1 | -3.34275735906 | 601.3 | 626.45 | 568.65 | 286 | 590.94118945 | CS |
| 12 | -28.54 | -4.68068357005 | 609.74 | 665.15 | 560.31 | 187 | 603.51750645 | CS |
| 26 | 43.485 | 8.08699775904 | 537.715 | 678.8 | 522.19 | 146 | 614.20580327 | CS |
| 52 | 155.345 | 36.4783787909 | 425.855 | 678.8 | 401.2 | 499 | 499.74089027 | CS |
| 156 | -239.91 | -29.2177661945 | 821.11 | 850.81 | 336.03 | 519 | 518.27605106 | CS |
| 260 | 213.04 | 57.8661451543 | 368.16 | 852.25 | 326.08 | 423 | 540.59264384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 581.2 | -13.8 | -2.32 | 584.61 | 584.61 | 581.2 | 111 |
| 1735252020 | 595 | 7.75 | 1.32 | 609.28 | 613.85 | 568.65 | 189 |
| 1735078200 | 587.25 | -3.75 | -0.63 | 574.6 | 605.11 | 574.6 | 32 |
| 1734992400 | 591 | 3.85 | 0.66 | 584.6 | 607.5 | 577.85 | 1654 |
| 1734733200 | 587.15 | 2.77 | 0.47 | 586.225 | 599.205 | 573.245 | 198 |
| 1734646800 | 584.38 | -4.32 | -0.73 | 582.76 | 604.84 | 580 | 52 |
| 1734560940 | 588.7 | -5.55 | -0.93 | 601.77599 | 618.66999 | 588.7 | 34 |
| 1734474360 | 594.245 | -4.91 | -0.82 | 625.25 | 625.25 | 590.79999 | 39 |
| 1734388140 | 599.15 | -4 | -0.66 | 592.595 | 620.155 | 592.595 | 1099 |
| 1734128940 | 603.15 | -2.9 | -0.48 | 601.975 | 610.55499 | 590.995 | 96 |
| 1734042480 | 606.04999 | 28.85 | 5.00 | 606.04999 | 626.45 | 606.04999 | 42 |
| 1733955900 | 577.2 | -7.19 | -1.23 | 604.4 | 604.4 | 577.2 | 383 |
| 1733869200 | 584.39 | -20.71 | -3.42 | 602.71 | 602.71 | 584.39 | 945 |
| 1733782800 | 605.104 | 16 | 2.72 | 586.9 | 605.104 | 581.08 | 42 |
| 1733523600 | 589.1 | 1.69 | 0.29 | 590.05499 | 605.9 | 578 | 178 |
| 1733437500 | 587.41 | 9.71 | 1.68 | 603.9 | 603.9 | 573.79999 | 217 |
| 1733350980 | 577.7 | -6.65 | -1.14 | 604.9 | 604.9 | 577.7 | 10 |
| 1733264700 | 584.35 | -16.65 | -2.77 | 600.4 | 605.5 | 579.6 | 55 |
| 1733178180 | 601 | -5.75 | -0.95 | 577.18499 | 604.265 | 577.18499 | 154 |
| 1732918200 | 606.75 | 17.5 | 2.97 | 601.29999 | 606.75 | 579.7 | 23 |
| 1732746540 | 589.25 | 1.55 | 0.26 | 603.355 | 609.79499 | 568.66 | 226 |
| 1732660140 | 587.7 | -23.7 | -3.88 | 604.48299 | 609.29999 | 585 | 38 |
| 1732573560 | 611.4 | 15.28 | 2.56 | 581.39 | 611.4 | 581.39 | 45 |
| 1732314000 | 596.12 | 13.87 | 2.38 | 591.35 | 599 | 583.35 | 34 |
| 1732227900 | 582.25 | 2 | 0.34 | 573.94 | 601.05999 | 573.94 | 46 |
| 1732141740 | 580.25 | 4.65 | 0.81 | 572.135 | 600.2305 | 569.25 | 292 |
| 1732054800 | 575.6 | -3.65 | -0.63 | 569.5 | 593.235 | 569.5 | 568 |
| 1731968640 | 579.25 | 0.33 | 0.06 | 586.79 | 589.6 | 560.30999 | 199 |
| 1731709260 | 578.918 | -31.73 | -5.20 | 605.36 | 605.36 | 578.918 | 25 |
| 1731622800 | 610.65 | -16.4 | -2.62 | 610.65 | 610.65 | 610.65 | 180 |
| 1731536760 | 627.04999 | -27.95 | -4.27 | 646.36 | 646.36 | 618.04 | 22 |
| 1731450480 | 654.9999 | 41.85 | 6.83 | 652.125 | 654.9999 | 640.625 | 1180 |
| 1731363600 | 613.15 | -10.85 | -1.74 | 614.1 | 617.41 | 613.15 | 10 |
| 1731104400 | 624 | 10.5 | 1.71 | 645.505 | 648.54999 | 617.145 | 76 |
| 1731018540 | 613.505 | 1.36 | 0.22 | 623.895 | 623.895 | 613.505 | 5 |
| 1730932080 | 612.15 | 0 | 0.00 | 612.15 | 612.15 | 612.15 | 0 |
| 1730845680 | 612.15 | -3.12 | -0.51 | 635.3225 | 635.3225 | 612.15 | 7 |
| 1730759160 | 615.265 | -21.74 | -3.41 | 643.072 | 643.072 | 615.265 | 17 |
| 1730496420 | 637 | 32.4 | 5.36 | 618.725 | 650.9 | 615.9 | 160 |
| 1730409780 | 604.6 | -13.65 | -2.21 | 622.38 | 636.21 | 604.6 | 123 |
| 1730323500 | 618.25 | -4.14 | -0.67 | 612 | 620 | 607.54499 | 1075 |
| 1730237280 | 622.39 | -6.52 | -1.04 | 641.51 | 641.51 | 622.39 | 21 |
| 1730150880 | 628.91 | 4.53 | 0.73 | 657.79 | 657.79 | 628.91 | 10 |
| 1729891500 | 624.38 | -40.77 | -6.13 | 659.33 | 659.33 | 624.38 | 11 |
| 1729805160 | 665.15 | 42.58 | 6.84 | 650 | 665.15 | 633.88199 | 55 |
| 1729718940 | 622.565 | 0.28 | 0.04 | 623.755 | 630.995 | 622.565 | 9 |
| 1729632300 | 622.285 | -20.53 | -3.19 | 624.86249 | 640.565 | 622.285 | 12 |
| 1729545600 | 642.815 | -5.19 | -0.80 | 642.815 | 642.815 | 622.535 | 18 |
| 1729286400 | 648 | 28 | 4.52 | 647 | 648 | 647 | 30 |
| 1729200000 | 620 | -3 | -0.48 | 646.82 | 646.82 | 620 | 14 |
| 1729113960 | 623 | 18.37 | 3.04 | 639.30499 | 639.30499 | 620.75 | 87 |
| 1729027620 | 604.635 | 0 | 0.00 | 604.635 | 604.635 | 604.635 | 0 |
| 1728941220 | 604.635 | 5.78 | 0.97 | 640.788 | 640.788 | 604.635 | 5 |
| 1728681900 | 598.85 | -10.88 | -1.78 | 629.24 | 629.24 | 598.85 | 24 |
| 1728595560 | 609.73 | 4.83 | 0.80 | 599 | 609.73 | 599 | 24 |
| 1728508800 | 604.9 | 1.67 | 0.28 | 604.9 | 632.9 | 604.9 | 10 |
| 1728422580 | 603.23 | -28.61 | -4.53 | 610.98 | 629.07 | 603.23 | 116 |
| 1728336000 | 631.835 | 26.84 | 4.44 | 608.035 | 631.835 | 608.035 | 237 |
| 1728077220 | 605 | -8.45 | -1.38 | 609.74 | 616.86 | 605 | 18 |
| 1727990760 | 613.445 | -15.56 | -2.47 | 613.445 | 613.445 | 609.9 | 84 |
| 1727904000 | 629 | -26.87 | -4.10 | 638.87 | 638.87 | 611.42999 | 298 |
| 1727818140 | 655.865 | 9.76 | 1.51 | 655.865 | 655.865 | 655.865 | 59 |
| 1727731380 | 646.1 | 10.1 | 1.59 | 635 | 656.86 | 624.5 | 106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
