Lonza Group AG ( LZAGF) - Price History
Monthly price history for LZAGF (Lonza Group AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $633.54 | $633.54 |
| May 2026 | $651.12 | $651.12 |
| April 2026 | $630.23 | $630.23 |
| March 2026 | $650.28 | $650.28 |
| February 2026 | $698.45 | $698.45 |
| January 2026 | $681.45 | $681.45 |
| December 2025 | $680.45 | $680.45 |
| November 2025 | $675.24 | $675.24 |
| October 2025 | $704.86 | $704.86 |
| September 2025 | $678.98 | $678.98 |
| August 2025 | $711.20 | $711.20 |
| July 2025 | $705.51 | $705.51 |
| June 2025 | $715.40 | $715.40 |
| May 2025 | $689.88 | $689.88 |
| April 2025 | $710 | $717.25 |
| March 2025 | $612.99 | $619.25 |
| February 2025 | $639.67 | $646.20 |
| January 2025 | $642.44 | $649 |
| December 2024 | $563.74 | $569.50 |
| November 2024 | $600.62 | $606.75 |
| October 2024 | $598.49 | $604.60 |
| September 2024 | $639.57 | $646.10 |
| August 2024 | $651.35 | $658 |
| July 2024 | $670.90 | $677.75 |
| June 2024 | $544.44 | $550 |
| May 2024 | $546.07 | $551.65 |
| April 2024 | $550.14 | $560 |
| March 2024 | $590.99 | $601.58 |
| February 2024 | $511.83 | $521 |
| January 2024 | $480.32 | $488.93 |
| December 2023 | $411.62 | $419 |
| November 2023 | $381.17 | $388 |
| October 2023 | $354.15 | $360.50 |
| September 2023 | $456.18 | $464.35 |
| August 2023 | $540.32 | $550 |
| July 2023 | $568.81 | $579 |
| June 2023 | $587.47 | $598 |
| May 2023 | $619 | $630.09 |
| April 2023 | $603.44 | $617.95 |
| March 2023 | $582 | $596 |
| February 2023 | $580.65 | $594.61 |
| January 2023 | $544.90 | $558 |
| December 2022 | $478.01 | $489.50 |
| November 2022 | $504.86 | $517 |
| October 2022 | $517.16 | $529.60 |
| September 2022 | $485.33 | $497 |
| August 2022 | $518.53 | $531 |
| July 2022 | $603.49 | $618 |
| June 2022 | $531.08 | $543.85 |
| May 2022 | $592.82 | $607.07 |
| April 2022 | $582.76 | $600 |
| March 2022 | $703.19 | $724 |
| February 2022 | $679.86 | $699.98 |
| January 2022 | $642 | $661 |
| December 2021 | $794.15 | $817.65 |
| November 2021 | $786.72 | $810 |
| October 2021 | $792.31 | $815.75 |
| September 2021 | $735.14 | $756.89 |
| August 2021 | $819.74 | $844 |
| July 2021 | $759.16 | $781.62 |
| June 2021 | $690.57 | $711 |
| May 2021 | $631.26 | $649.94 |
| April 2021 | $616.42 | $638 |
| March 2021 | $539.72 | $558.61 |
| February 2021 | $609.78 | $631.13 |
| January 2021 | $620.64 | $642.37 |
| December 2020 | $618.79 | $640.45 |
| November 2020 | $609.56 | $630.90 |
| October 2020 | $586.97 | $607.52 |
| September 2020 | $596.73 | $617.62 |
| August 2020 | $600.48 | $621.50 |
| July 2020 | $601.93 | $623 |
| June 2020 | $502.41 | $520 |
| May 2020 | $473.43 | $490 |
| April 2020 | $417.87 | $435.20 |
| March 2020 | $393.68 | $410 |
| February 2020 | $384.07 | $400 |
| January 2020 | $395.09 | $411.47 |
| December 2019 | $353.50 | $368.16 |
| November 2019 | $328.93 | $342.57 |
| October 2019 | $343.25 | $357.48 |
| September 2019 | $322.10 | $335.46 |
| August 2019 | $337.78 | $351.79 |
| July 2019 | $327.34 | $340.91 |
| June 2019 | $320.60 | $333.90 |
| May 2019 | $299.20 | $311.61 |
| April 2019 | $294.47 | $306.68 |
| March 2019 | $293.13 | $308 |
| February 2019 | $273.77 | $287.66 |
| January 2019 | $250.78 | $263.50 |
| December 2018 | $247.73 | $260.30 |
| November 2018 | $304.99 | $320.47 |
| October 2018 | $298.28 | $313.41 |
| September 2018 | $324.95 | $341.44 |
| August 2018 | $309.84 | $325.56 |
| July 2018 | $295.97 | $310.99 |
| June 2018 | $246.32 | $258.82 |
| May 2018 | $255.98 | $268.97 |
| April 2018 | $232.63 | $247 |
| March 2018 | $223.77 | $237.59 |
| February 2018 | $241.58 | $256.50 |
| January 2018 | $261.83 | $278 |
| December 2017 | $248.88 | $264.25 |
| November 2017 | $245.53 | $260.70 |
| October 2017 | $250.52 | $266 |
| September 2017 | $247.34 | $262.62 |
| August 2017 | $235.17 | $249.70 |
| July 2017 | $229.80 | $244 |
| June 2017 | $202.02 | $214.50 |
| May 2017 | $197.60 | $209.81 |
| April 2017 | $180.39 | $206.67 |
| March 2017 | $161.13 | $187.25 |
| February 2017 | $157.94 | $183.54 |
| January 2017 | $153.94 | $178.89 |
| December 2016 | $149.55 | $173.79 |
| November 2016 | $169.36 | $179.05 |
| October 2016 | $154.08 | $179.05 |
| September 2016 | $165.26 | $192.05 |
| August 2016 | $167.97 | $195.20 |
| July 2016 | $154.94 | $180.05 |
| June 2016 | $143.46 | $166.72 |
| May 2016 | $148.87 | $173 |
| April 2016 | $143.78 | $169.80 |
| March 2016 | $142.84 | $168.69 |
| February 2016 | $125.77 | $148.53 |
| January 2016 | $129.99 | $153.51 |
| December 2015 | $139.05 | $164.21 |
| November 2015 | $136.63 | $144.45 |
| October 2015 | $122.32 | $144.45 |
| September 2015 | $127.71 | $135.02 |
| August 2015 | $114.33 | $135.02 |
| July 2015 | $123.87 | $146.28 |
| June 2015 | $115.59 | $136.50 |
| May 2015 | $119.14 | $140.70 |
| April 2015 | $119.99 | $141.70 |
| March 2015 | $103.35 | $124.61 |
| February 2015 | $101.42 | $122.28 |
| January 2015 | $95.63 | $115.31 |
| December 2014 | $92.74 | $111.82 |
| November 2014 | $97.20 | $117.20 |
| October 2014 | $91.40 | $110.20 |
| September 2014 | $99.73 | $120.25 |
| August 2014 | $93.18 | $112.35 |
| July 2014 | $94.45 | $113.88 |
| June 2014 | $92.18 | $111.15 |
| May 2014 | $88.12 | $106.25 |
| April 2014 | $78.48 | $97.10 |
| March 2014 | $85.07 | $105.25 |
| February 2014 | $84.30 | $104.30 |
| January 2014 | $81.11 | $100.35 |
| December 2013 | $76.99 | $95.25 |
| November 2013 | $75.74 | $93.70 |
| October 2013 | $71.66 | $88.65 |
| September 2013 | $66.97 | $82.85 |
| August 2013 | $60.98 | $75.45 |
| July 2013 | $64.97 | $80.38 |
| June 2013 | $60.54 | $74.90 |
| May 2013 | $60.42 | $74.75 |
| April 2013 | $56.18 | $69.50 |
| March 2013 | $50.90 | $65.15 |
| February 2013 | $48.78 | $62.44 |
| January 2013 | $45.89 | $58.74 |
| December 2012 | $42.07 | $53.85 |
| November 2012 | $37.69 | $48.24 |
| October 2012 | $39.06 | $50 |
| September 2012 | $40.78 | $52.20 |
| August 2012 | $35.07 | $44.89 |
| July 2012 | $35.46 | $45.39 |
| June 2012 | $32.66 | $41.80 |
| May 2012 | $28.09 | $35.95 |
| April 2012 | $35.13 | $44.96 |
| March 2012 | $39.10 | $52.65 |
| February 2012 | $39.95 | $53.80 |
| January 2012 | $39.51 | $53.21 |
| December 2011 | $43.77 | $58.95 |
| November 2011 | $45.14 | $60.79 |
| October 2011 | $52.82 | $71.14 |
| September 2011 | $47.26 | $63.65 |
| August 2011 | $49.27 | $66.35 |
| July 2011 | $63.26 | $85.20 |
| June 2011 | $57.69 | $77.69 |
| May 2011 | $62.51 | $84.18 |
| April 2011 | $63.50 | $85.51 |
| March 2011 | $60.47 | $83.68 |
| February 2011 | $61.17 | $84.65 |
| January 2011 | $54.61 | $75.57 |
| December 2010 | $58.24 | $80.60 |
| November 2010 | $56.15 | $77.70 |
| October 2010 | $62.87 | $87 |
| September 2010 | $62.29 | $86.20 |
| August 2010 | $59.58 | $82.45 |
| July 2010 | $54.09 | $74.85 |
| June 2010 | $47.66 | $65.95 |
| May 2010 | $47.87 | $66.25 |
| April 2010 | $56.11 | $77.65 |
| March 2010 | $56.63 | $80.30 |
| February 2010 | $55.25 | $78.35 |
| January 2010 | $53.70 | $76.15 |
| December 2009 | $49.29 | $69.90 |
| November 2009 | $54.27 | $76.95 |
| October 2009 | $55.29 | $78.40 |
| September 2009 | $77.86 | $110.40 |
| August 2009 | $69.60 | $98.70 |
| July 2009 | $67.91 | $96.30 |
| June 2009 | $69.39 | $98.40 |
| May 2009 | $72.25 | $102.45 |
| April 2009 | $65.30 | $92.60 |
| March 2009 | $67.69 | $98 |
| February 2009 | $67.20 | $97.30 |
| January 2009 | $63.37 | $91.75 |
| December 2008 | $63.75 | $92.30 |
| November 2008 | $53.63 | $77.65 |
| October 2008 | $58.50 | $84.70 |
| September 2008 | $85.65 | $124 |
| August 2008 | $97.63 | $141.35 |
| July 2008 | $100.46 | $145.45 |
| June 2008 | $93.93 | $136 |
| May 2008 | $93.24 | $135 |
| April 2008 | $91.34 | $132.25 |
| March 2008 | $87.39 | $128.35 |
| February 2008 | $89.30 | $131.15 |
| January 2008 | $86.13 | $126.50 |
| December 2007 | $82.22 | $120.75 |
| November 2007 | $74.39 | $109.25 |
| October 2007 | $78.30 | $115 |
| September 2007 | $72.86 | $107 |
| August 2007 | $62 | $91.05 |
| July 2007 | $64 | $94 |
| June 2007 | $63.32 | $93 |
| May 2007 | $66.56 | $97.75 |
| April 2007 | $66.39 | $97.50 |
| February 2007 | $61.10 | $91 |
| January 2007 | $61.87 | $92.15 |
| October 2006 | $50.02 | $74.50 |
| September 2006 | $43.88 | $65.35 |
| August 2006 | $43.31 | $64.50 |
| July 2006 | $45.52 | $67.80 |
| June 2006 | $45.66 | $68 |
| May 2006 | $46.02 | $68.55 |
| April 2006 | $47 | $70 |
| March 2006 | $45.66 | $68 |
| February 2006 | $41.80 | $63.25 |
| January 2006 | $41.43 | $62.70 |
| December 2005 | $39.85 | $60.30 |
| November 2005 | $37.67 | $57 |
| October 2005 | $37.34 | $56.50 |
| September 2005 | $38.96 | $58.95 |
| August 2005 | $37.80 | $57.20 |
| July 2005 | $36.69 | $55.51 |
| June 2005 | $36.18 | $54.75 |
| April 2005 | $41.10 | $62.20 |
| February 2005 | $39.92 | $61.55 |
| January 2005 | $38.17 | $58.85 |
| December 2004 | $35.41 | $54.60 |
| November 2004 | $34.83 | $53.70 |
| October 2004 | $30.61 | $47.20 |
| September 2004 | $29.57 | $45.60 |
| August 2004 | $27.24 | $42 |
| July 2004 | $30.48 | $47 |
| May 2004 | $30.94 | $47.70 |
| April 2004 | $30.74 | $47.40 |
| January 2004 | $33.14 | $52.30 |
| December 2003 | $34.38 | $54.25 |
| November 2003 | $31.21 | $49.25 |
| July 2003 | $30.38 | $47.93 |
| June 2003 | $31.87 | $50.30 |
| May 2003 | $34.14 | $53.88 |
| October 2002 | $53.34 | $87.50 |
| August 2002 | $36.56 | $59.97 |
| May 2002 | $45.87 | $75.25 |
| April 2002 | $41.15 | $67.50 |
LZAGF
Price: $633.54
52 week price:
Dividend Yield: 0.51%
5-year range yield:
Forward Dividend Yield: 0.83%
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: 44.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: 30.00%
DGR5: 22.43%
DGR10: 12.35%
DGR20: 11.45%