Lonza Group AG ( LZAGF) - Price History
Monthly price history for LZAGF (Lonza Group AG)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $698.12 | $698.12 |
| June 2026 | $678.51 | $678.51 |
| May 2026 | $651.12 | $651.12 |
| April 2026 | $621.76 | $630.22 |
| March 2026 | $641.55 | $650.28 |
| February 2026 | $689.07 | $698.45 |
| January 2026 | $672.29 | $681.45 |
| December 2025 | $671.31 | $680.45 |
| November 2025 | $666.17 | $675.24 |
| October 2025 | $695.38 | $704.86 |
| September 2025 | $669.86 | $678.98 |
| August 2025 | $701.64 | $711.20 |
| July 2025 | $696.03 | $705.51 |
| June 2025 | $705.79 | $715.40 |
| May 2025 | $680.61 | $689.88 |
| April 2025 | $700.46 | $717.25 |
| March 2025 | $604.76 | $619.25 |
| February 2025 | $631.07 | $646.20 |
| January 2025 | $633.81 | $649 |
| December 2024 | $556.17 | $569.50 |
| November 2024 | $592.55 | $606.75 |
| October 2024 | $590.45 | $604.60 |
| September 2024 | $630.98 | $646.10 |
| August 2024 | $642.60 | $658 |
| July 2024 | $661.88 | $677.75 |
| June 2024 | $537.13 | $550 |
| May 2024 | $538.74 | $551.65 |
| April 2024 | $542.74 | $560 |
| March 2024 | $583.04 | $601.58 |
| February 2024 | $504.94 | $521 |
| January 2024 | $473.86 | $488.93 |
| December 2023 | $406.09 | $419 |
| November 2023 | $376.04 | $388 |
| October 2023 | $349.39 | $360.50 |
| September 2023 | $450.04 | $464.35 |
| August 2023 | $533.05 | $550 |
| July 2023 | $561.16 | $579 |
| June 2023 | $579.57 | $598 |
| May 2023 | $610.67 | $630.09 |
| April 2023 | $595.32 | $617.95 |
| March 2023 | $574.18 | $596 |
| February 2023 | $572.84 | $594.61 |
| January 2023 | $537.57 | $558 |
| December 2022 | $471.58 | $489.50 |
| November 2022 | $498.07 | $517 |
| October 2022 | $510.21 | $529.60 |
| September 2022 | $478.80 | $497 |
| August 2022 | $511.56 | $531 |
| July 2022 | $595.37 | $618 |
| June 2022 | $523.94 | $543.85 |
| May 2022 | $584.84 | $607.07 |
| April 2022 | $574.92 | $600 |
| March 2022 | $693.74 | $724 |
| February 2022 | $670.72 | $699.98 |
| January 2022 | $633.37 | $661 |
| December 2021 | $783.47 | $817.65 |
| November 2021 | $776.14 | $810 |
| October 2021 | $781.65 | $815.75 |
| September 2021 | $725.25 | $756.89 |
| August 2021 | $808.72 | $844 |
| July 2021 | $748.95 | $781.62 |
| June 2021 | $681.28 | $711 |
| May 2021 | $622.77 | $649.94 |
| April 2021 | $608.14 | $638 |
| March 2021 | $532.46 | $558.61 |
| February 2021 | $601.59 | $631.13 |
| January 2021 | $612.30 | $642.37 |
| December 2020 | $610.47 | $640.45 |
| November 2020 | $601.37 | $630.90 |
| October 2020 | $579.08 | $607.52 |
| September 2020 | $588.71 | $617.62 |
| August 2020 | $592.41 | $621.50 |
| July 2020 | $593.84 | $623 |
| June 2020 | $495.66 | $520 |
| May 2020 | $467.06 | $490 |
| April 2020 | $412.25 | $435.20 |
| March 2020 | $388.38 | $410 |
| February 2020 | $378.91 | $400 |
| January 2020 | $389.78 | $411.47 |
| December 2019 | $348.75 | $368.16 |
| November 2019 | $324.51 | $342.57 |
| October 2019 | $338.63 | $357.48 |
| September 2019 | $317.77 | $335.46 |
| August 2019 | $333.24 | $351.79 |
| July 2019 | $322.94 | $340.91 |
| June 2019 | $316.30 | $333.90 |
| May 2019 | $295.18 | $311.61 |
| April 2019 | $290.51 | $306.68 |
| March 2019 | $289.19 | $308 |
| February 2019 | $270.09 | $287.66 |
| January 2019 | $247.41 | $263.50 |
| December 2018 | $244.40 | $260.30 |
| November 2018 | $300.90 | $320.47 |
| October 2018 | $294.27 | $313.41 |
| September 2018 | $320.59 | $341.44 |
| August 2018 | $305.68 | $325.56 |
| July 2018 | $292 | $310.99 |
| June 2018 | $243.02 | $258.82 |
| May 2018 | $252.54 | $268.97 |
| April 2018 | $229.51 | $247 |
| March 2018 | $220.77 | $237.59 |
| February 2018 | $238.34 | $256.50 |
| January 2018 | $258.31 | $278 |
| December 2017 | $245.54 | $264.25 |
| November 2017 | $242.24 | $260.70 |
| October 2017 | $247.16 | $266 |
| September 2017 | $244.02 | $262.62 |
| August 2017 | $232.02 | $249.70 |
| July 2017 | $226.72 | $244 |
| June 2017 | $199.31 | $214.50 |
| May 2017 | $194.95 | $209.81 |
| April 2017 | $177.97 | $206.67 |
| March 2017 | $158.96 | $187.25 |
| February 2017 | $155.82 | $183.54 |
| January 2017 | $151.87 | $178.89 |
| December 2016 | $147.54 | $173.79 |
| November 2016 | $169.36 | $179.05 |
| October 2016 | $152 | $179.05 |
| September 2016 | $163.04 | $192.05 |
| August 2016 | $165.72 | $195.20 |
| July 2016 | $152.85 | $180.05 |
| June 2016 | $141.54 | $166.72 |
| May 2016 | $146.87 | $173 |
| April 2016 | $141.85 | $169.80 |
| March 2016 | $140.92 | $168.69 |
| February 2016 | $124.08 | $148.53 |
| January 2016 | $128.24 | $153.51 |
| December 2015 | $137.18 | $164.21 |
| November 2015 | $136.63 | $144.45 |
| October 2015 | $120.68 | $144.45 |
| September 2015 | $127.71 | $135.02 |
| August 2015 | $112.80 | $135.02 |
| July 2015 | $122.20 | $146.28 |
| June 2015 | $114.03 | $136.50 |
| May 2015 | $117.54 | $140.70 |
| April 2015 | $118.38 | $141.70 |
| March 2015 | $101.96 | $124.61 |
| February 2015 | $100.05 | $122.28 |
| January 2015 | $94.35 | $115.31 |
| December 2014 | $91.49 | $111.82 |
| November 2014 | $95.90 | $117.20 |
| October 2014 | $90.17 | $110.20 |
| September 2014 | $98.39 | $120.25 |
| August 2014 | $91.93 | $112.35 |
| July 2014 | $93.18 | $113.88 |
| June 2014 | $90.94 | $111.15 |
| May 2014 | $86.94 | $106.25 |
| April 2014 | $77.43 | $97.10 |
| March 2014 | $83.93 | $105.25 |
| February 2014 | $83.17 | $104.30 |
| January 2014 | $80.02 | $100.35 |
| December 2013 | $75.96 | $95.25 |
| November 2013 | $74.72 | $93.70 |
| October 2013 | $70.69 | $88.65 |
| September 2013 | $66.07 | $82.85 |
| August 2013 | $60.17 | $75.45 |
| July 2013 | $64.10 | $80.38 |
| June 2013 | $59.73 | $74.90 |
| May 2013 | $59.61 | $74.75 |
| April 2013 | $55.42 | $69.50 |
| March 2013 | $50.22 | $65.15 |
| February 2013 | $48.13 | $62.44 |
| January 2013 | $45.28 | $58.74 |
| December 2012 | $41.51 | $53.85 |
| November 2012 | $37.18 | $48.24 |
| October 2012 | $38.54 | $50 |
| September 2012 | $40.23 | $52.20 |
| August 2012 | $34.60 | $44.89 |
| July 2012 | $34.98 | $45.39 |
| June 2012 | $32.22 | $41.80 |
| May 2012 | $27.71 | $35.95 |
| April 2012 | $34.65 | $44.96 |
| March 2012 | $38.57 | $52.65 |
| February 2012 | $39.41 | $53.80 |
| January 2012 | $38.98 | $53.21 |
| December 2011 | $43.18 | $58.95 |
| November 2011 | $44.53 | $60.79 |
| October 2011 | $52.12 | $71.14 |
| September 2011 | $46.63 | $63.65 |
| August 2011 | $48.61 | $66.35 |
| July 2011 | $62.42 | $85.20 |
| June 2011 | $56.91 | $77.69 |
| May 2011 | $61.67 | $84.18 |
| April 2011 | $62.64 | $85.51 |
| March 2011 | $59.66 | $83.68 |
| February 2011 | $60.35 | $84.65 |
| January 2011 | $53.87 | $75.57 |
| December 2010 | $57.46 | $80.60 |
| November 2010 | $55.39 | $77.70 |
| October 2010 | $62.02 | $87 |
| September 2010 | $61.45 | $86.20 |
| August 2010 | $58.78 | $82.45 |
| July 2010 | $53.36 | $74.85 |
| June 2010 | $47.02 | $65.95 |
| May 2010 | $47.23 | $66.25 |
| April 2010 | $55.36 | $77.65 |
| March 2010 | $55.87 | $80.30 |
| February 2010 | $54.51 | $78.35 |
| January 2010 | $52.98 | $76.15 |
| December 2009 | $48.63 | $69.90 |
| November 2009 | $53.54 | $76.95 |
| October 2009 | $54.54 | $78.40 |
| September 2009 | $76.81 | $110.40 |
| August 2009 | $68.67 | $98.70 |
| July 2009 | $67 | $96.30 |
| June 2009 | $68.46 | $98.40 |
| May 2009 | $71.28 | $102.45 |
| April 2009 | $64.42 | $92.60 |
| March 2009 | $66.78 | $98 |
| February 2009 | $66.30 | $97.30 |
| January 2009 | $62.52 | $91.75 |
| December 2008 | $62.89 | $92.30 |
| November 2008 | $52.91 | $77.65 |
| October 2008 | $57.72 | $84.70 |
| September 2008 | $84.50 | $124 |
| August 2008 | $96.32 | $141.35 |
| July 2008 | $99.11 | $145.45 |
| June 2008 | $92.67 | $136 |
| May 2008 | $91.99 | $135 |
| April 2008 | $90.12 | $132.25 |
| March 2008 | $86.22 | $128.35 |
| February 2008 | $88.10 | $131.15 |
| January 2008 | $84.98 | $126.50 |
| December 2007 | $81.11 | $120.75 |
| November 2007 | $73.39 | $109.25 |
| October 2007 | $77.25 | $115 |
| September 2007 | $71.88 | $107 |
| August 2007 | $61.16 | $91.05 |
| July 2007 | $63.14 | $94 |
| June 2007 | $62.47 | $93 |
| May 2007 | $65.66 | $97.75 |
| April 2007 | $65.49 | $97.50 |
| February 2007 | $60.28 | $91 |
| January 2007 | $61.04 | $92.15 |
| October 2006 | $49.35 | $74.50 |
| September 2006 | $43.29 | $65.35 |
| August 2006 | $42.72 | $64.50 |
| July 2006 | $44.91 | $67.80 |
| June 2006 | $45.04 | $68 |
| May 2006 | $45.41 | $68.55 |
| April 2006 | $46.37 | $70 |
| March 2006 | $45.04 | $68 |
| February 2006 | $41.24 | $63.25 |
| January 2006 | $40.88 | $62.70 |
| December 2005 | $39.31 | $60.30 |
| November 2005 | $37.16 | $57 |
| October 2005 | $36.84 | $56.50 |
| September 2005 | $38.43 | $58.95 |
| August 2005 | $37.29 | $57.20 |
| July 2005 | $36.19 | $55.51 |
| June 2005 | $35.69 | $54.75 |
| April 2005 | $40.55 | $62.20 |
| February 2005 | $39.38 | $61.55 |
| January 2005 | $37.65 | $58.85 |
| December 2004 | $34.93 | $54.60 |
| November 2004 | $34.36 | $53.70 |
| October 2004 | $30.20 | $47.20 |
| September 2004 | $29.18 | $45.60 |
| August 2004 | $26.87 | $42 |
| July 2004 | $30.07 | $47 |
| May 2004 | $30.52 | $47.70 |
| April 2004 | $30.33 | $47.40 |
| January 2004 | $32.70 | $52.30 |
| December 2003 | $33.92 | $54.25 |
| November 2003 | $30.79 | $49.25 |
| July 2003 | $29.97 | $47.93 |
| June 2003 | $31.45 | $50.30 |
| May 2003 | $33.68 | $53.88 |
| October 2002 | $52.62 | $87.50 |
| August 2002 | $36.06 | $59.97 |
| May 2002 | $45.26 | $75.25 |
| April 2002 | $40.59 | $67.50 |
LZAGF
Price: $698.12
52 week price:
Dividend Yield: 0.44%
5-year range yield:
Forward Dividend Yield: 0.72%
Payout Ratio: 47.83%
Dividend Per Share: 5.22 USD
Earnings Per Share: 16.82 USD
P/E Ratio: 36.83
Exchange: PNK
Sector: Healthcare
Industry: Diagnostics & Research
Market Capitalization: 51.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: 30.00%
DGR5: 22.43%
DGR10: 12.35%
DGR20: 11.45%