Lonza Group AG ( LZAGY) - Price History
Monthly price history for LZAGY (Lonza Group AG)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $69.28 | $69.28 |
| June 2026 | $67.50 | $67.50 |
| May 2026 | $63.99 | $63.99 |
| April 2026 | $60.64 | $61.28 |
| March 2026 | $62.17 | $62.82 |
| February 2026 | $69 | $69.72 |
| January 2026 | $67.47 | $68.18 |
| December 2025 | $67.18 | $67.88 |
| November 2025 | $67.82 | $68.53 |
| October 2025 | $68.32 | $69.04 |
| September 2025 | $65.57 | $66.26 |
| August 2025 | $70.22 | $70.96 |
| July 2025 | $69.71 | $70.44 |
| June 2025 | $70.24 | $70.98 |
| May 2025 | $68.56 | $69.28 |
| April 2025 | $70.38 | $71.63 |
| March 2025 | $60.22 | $61.28 |
| February 2025 | $61.93 | $63.02 |
| January 2025 | $62.98 | $64.09 |
| December 2024 | $58.10 | $59.12 |
| November 2024 | $58.71 | $59.75 |
| October 2024 | $60.53 | $61.59 |
| September 2024 | $62.28 | $63.38 |
| August 2024 | $64.35 | $65.48 |
| July 2024 | $65.57 | $66.73 |
| June 2024 | $53.63 | $54.57 |
| May 2024 | $52.98 | $53.92 |
| April 2024 | $54.25 | $55.65 |
| March 2024 | $58.47 | $59.98 |
| February 2024 | $51.15 | $52.47 |
| January 2024 | $48.28 | $49.52 |
| December 2023 | $40.97 | $42.02 |
| November 2023 | $37.94 | $38.92 |
| October 2023 | $33.94 | $34.81 |
| September 2023 | $45.36 | $46.52 |
| August 2023 | $53.96 | $55.35 |
| July 2023 | $56.82 | $58.28 |
| June 2023 | $58.12 | $59.62 |
| May 2023 | $60.72 | $62.29 |
| April 2023 | $60.31 | $62.22 |
| March 2023 | $58.08 | $59.92 |
| February 2023 | $57.99 | $59.84 |
| January 2023 | $54.82 | $56.56 |
| December 2022 | $47.47 | $48.97 |
| November 2022 | $49.87 | $51.45 |
| October 2022 | $49.92 | $51.50 |
| September 2022 | $47.89 | $49.41 |
| August 2022 | $51.98 | $53.63 |
| July 2022 | $58.64 | $60.50 |
| June 2022 | $51.53 | $53.17 |
| May 2022 | $58.36 | $60.22 |
| April 2022 | $57.43 | $59.59 |
| March 2022 | $70.40 | $73.04 |
| February 2022 | $66.96 | $69.48 |
| January 2022 | $65.57 | $68.03 |
| December 2021 | $80.56 | $83.59 |
| November 2021 | $77.38 | $80.29 |
| October 2021 | $79.17 | $82.14 |
| September 2021 | $72.49 | $75.21 |
| August 2021 | $81.54 | $84.60 |
| July 2021 | $74.99 | $77.81 |
| June 2021 | $68.38 | $70.95 |
| May 2021 | $62.36 | $64.71 |
| April 2021 | $61.06 | $63.68 |
| March 2021 | $53.83 | $56.14 |
| February 2021 | $60.77 | $63.38 |
| January 2021 | $61.44 | $64.07 |
| December 2020 | $61.70 | $64.35 |
| November 2020 | $60.33 | $62.92 |
| October 2020 | $58.08 | $60.58 |
| September 2020 | $59.34 | $61.89 |
| August 2020 | $59.68 | $62.24 |
| July 2020 | $59.93 | $62.50 |
| June 2020 | $50.62 | $52.79 |
| May 2020 | $47.06 | $49.08 |
| April 2020 | $41.59 | $43.66 |
| March 2020 | $39.60 | $41.57 |
| February 2020 | $37.64 | $39.51 |
| January 2020 | $39.14 | $41.08 |
| December 2019 | $34.75 | $36.47 |
| November 2019 | $32.37 | $33.98 |
| October 2019 | $34.27 | $35.98 |
| September 2019 | $32.23 | $33.84 |
| August 2019 | $33.68 | $35.35 |
| July 2019 | $32.84 | $34.48 |
| June 2019 | $32.18 | $33.78 |
| May 2019 | $29.21 | $30.66 |
| April 2019 | $29.42 | $30.88 |
| March 2019 | $29.27 | $31.01 |
| February 2019 | $26.30 | $27.86 |
| January 2019 | $24.92 | $26.40 |
| December 2018 | $24.39 | $25.84 |
| November 2018 | $30.50 | $32.31 |
| October 2018 | $29.72 | $31.48 |
| September 2018 | $32.38 | $34.30 |
| August 2018 | $30.45 | $32.25 |
| July 2018 | $29.11 | $30.84 |
| June 2018 | $25.05 | $26.54 |
| May 2018 | $25.32 | $26.82 |
| April 2018 | $23.03 | $24.67 |
| March 2018 | $21.95 | $23.52 |
| February 2018 | $23.78 | $25.48 |
| January 2018 | $26 | $27.85 |
| December 2017 | $25.22 | $27.02 |
| November 2017 | $24.44 | $26.18 |
| October 2017 | $24.82 | $26.58 |
| September 2017 | $24.50 | $26.25 |
| August 2017 | $23.58 | $25.26 |
| July 2017 | $22.25 | $23.84 |
| June 2017 | $20.21 | $21.65 |
| May 2017 | $19.35 | $20.73 |
| April 2017 | $16.44 | $20.43 |
| March 2017 | $15 | $18.91 |
| February 2017 | $14.64 | $18.46 |
| January 2017 | $14.53 | $18.33 |
| December 2016 | $13.75 | $17.34 |
| November 2016 | $14.13 | $17.82 |
| October 2016 | $14.97 | $18.88 |
| September 2016 | $15.18 | $19.14 |
| August 2016 | $15.04 | $18.96 |
| July 2016 | $14.98 | $18.89 |
| June 2016 | $13.12 | $16.54 |
| May 2016 | $13.68 | $17.25 |
| April 2016 | $13.20 | $16.64 |
| March 2016 | $13.24 | $16.98 |
| February 2016 | $11.89 | $15.25 |
| January 2016 | $11.89 | $15.25 |
| December 2015 | $12.70 | $16.28 |
| November 2015 | $12.33 | $15.81 |
| October 2015 | $11.48 | $14.72 |
| September 2015 | $10.19 | $13.07 |
| August 2015 | $10.68 | $13.70 |
| July 2015 | $11.36 | $14.57 |
| June 2015 | $10.41 | $13.36 |
| May 2015 | $10.90 | $13.99 |
| April 2015 | $11.07 | $14.20 |
| March 2015 | $9.55 | $12.50 |
| February 2015 | $9.46 | $12.39 |
| January 2015 | $9.06 | $11.86 |
| December 2014 | $8.62 | $11.29 |
| November 2014 | $9 | $11.78 |
| October 2014 | $8.40 | $11 |
| September 2014 | $9.22 | $12.07 |
| August 2014 | $8.76 | $11.47 |
| July 2014 | $8.48 | $11.10 |
| June 2014 | $8.30 | $10.88 |
| May 2014 | $8.22 | $10.76 |
| April 2014 | $7.97 | $10.44 |
| March 2014 | $7.58 | $10.20 |
| February 2014 | $7.84 | $10.55 |
| January 2014 | $7.48 | $10.06 |
| December 2013 | $7.06 | $9.51 |
| November 2013 | $6.94 | $9.34 |
| October 2013 | $6.65 | $8.95 |
| September 2013 | $6.08 | $8.18 |
| August 2013 | $5.25 | $7.06 |
| July 2013 | $5.69 | $7.66 |
| June 2013 | $5.58 | $7.52 |
| May 2013 | $5.53 | $7.44 |
| April 2013 | $5.18 | $6.97 |
| March 2013 | $4.65 | $6.50 |
| February 2013 | $4.48 | $6.27 |
| January 2013 | $4.20 | $5.88 |
| December 2012 | $3.85 | $5.39 |
| November 2012 | $3.44 | $4.82 |
| October 2012 | $3.62 | $5.07 |
| September 2012 | $3.74 | $5.23 |
| August 2012 | $3.31 | $4.64 |
| July 2012 | $3.23 | $4.52 |
| June 2012 | $2.85 | $3.99 |
| May 2012 | $2.54 | $3.55 |
| April 2012 | $3.22 | $4.51 |
| March 2012 | $3.49 | $5.16 |
| February 2012 | $3.53 | $5.22 |
| January 2012 | $3.65 | $5.40 |
| December 2011 | $4.01 | $5.93 |
| November 2011 | $4.14 | $6.13 |
| October 2011 | $4.55 | $6.73 |
| September 2011 | $4.09 | $6.05 |
| August 2011 | $4.45 | $6.57 |
| July 2011 | $5.77 | $8.53 |
| June 2011 | $5.28 | $7.81 |
| May 2011 | $5.84 | $8.64 |
| April 2011 | $5.78 | $8.55 |
| March 2011 | $5.52 | $8.42 |
| February 2011 | $5.54 | $8.45 |
| January 2011 | $5.18 | $7.91 |
| December 2010 | $5.24 | $8 |
| November 2010 | $5.05 | $7.70 |
| October 2010 | $5.74 | $8.75 |
| September 2010 | $5.60 | $8.55 |
| August 2010 | $5.44 | $8.30 |
| July 2010 | $5.09 | $7.77 |
| June 2010 | $4.35 | $6.64 |
| May 2010 | $4.32 | $6.59 |
| April 2010 | $5.13 | $7.83 |
| March 2010 | $5.16 | $8.05 |
| February 2010 | $5.05 | $7.88 |
| January 2010 | $4.54 | $7.08 |
| December 2009 | $4.50 | $7.02 |
| November 2009 | $4.94 | $7.70 |
| October 2009 | $5 | $7.80 |
| September 2009 | $7.01 | $10.93 |
| August 2009 | $6.32 | $9.86 |
| July 2009 | $6.31 | $9.84 |
| June 2009 | $6.31 | $9.84 |
| May 2009 | $6.57 | $10.24 |
| April 2009 | $5.86 | $9.14 |
| March 2009 | $6.16 | $9.70 |
| February 2009 | $5.90 | $9.30 |
| January 2009 | $5.94 | $9.34 |
| December 2008 | $5.65 | $8.90 |
| November 2008 | $5.08 | $8 |
| October 2008 | $5.17 | $8.15 |
LZAGY
Price: $69.28
52 week price:
Dividend Yield: 0.81%
5-year range yield:
Forward Dividend Yield: 0.20%
Payout Ratio: 42.30%
Dividend Per Share: 0.14 USD
Earnings Per Share: 1.69 USD
P/E Ratio: 40.07
Exchange: PNK
Sector: Healthcare
Industry: Diagnostics & Research
Country: Switzerland
Volume: 52072
Ebitda: 1.0 billionMarket Capitalization: 50.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 11.65%
DGR5: 30.00%
DGR10: 30.00%