Lonza Group Ltd (LZAGY)     Sec: Healthcare Ind: Diagnostics & Research
Peak: -9.74%   12m: 6.82%   6m: 6.05%   ytd: 28.02%   div: 0.83%   beta: 0.814   alpha: 0.149   s: 2.189 (96.1)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1232.4332.9733.2932.430040,0000.8140.1492.189
2019-11-1134.6734.7134.7334.550030,6000.8140.172.275
2019-11-0834.4334.534.5434.390018,7000.8140.1652.276
2019-11-0734.4234.3234.6434.320026,9000.8120.1632.302
2019-11-0634.8934.8234.9334.690013,9000.8130.1672.311
2019-11-0535.7535.4535.8235.3600291,9000.8140.1712.322
2019-11-0436.3836.336.436.170022,4000.8140.1782.414
2019-11-0136.2236.2936.3236.170012,3000.8140.1812.46
2019-10-3136.0536.0636.135.880020,9000.8140.1782.399
2019-10-3035.7535.9135.9335.630022,0000.810.2032.206
2019-10-2935.3635.4335.4935.30041,3000.8090.2042.221
2019-10-2835.435.4335.6235.270019,8000.8090.2022.234
2019-10-2534.7635.0435.0634.760022,0000.810.1922.259
2019-10-2434.5934.4634.634.320027,7000.8060.1742.249
2019-10-2334.3634.5634.6134.360018,7000.8060.1742.251
2019-10-2234.7634.7835.0234.730026,1000.8070.1762.255
2019-10-2134.134.1834.2340048,9000.8090.1712.235
2019-10-1833.9834.0534.333.890027,9000.8110.1772.235
2019-10-1734.1634.2234.3634.110019,2000.8110.1762.272
2019-10-1634.0234.0334.1533.940035,4000.8110.1742.315
2019-10-1533.7933.7934.0633.760081,7000.810.1742.282
2019-10-1433.1633.2633.4633.160055,9000.8090.1652.22
2019-10-1132.9733.0833.332.970018,3000.8120.1562.194
2019-10-1032.6532.933.2132.6500117,6000.8120.1542.129
2019-10-0932.8432.9133.0232.780046,8000.8130.1582.136
2019-10-0832.6932.8932.9732.580024,7000.8140.162.068
2019-10-0733.0133.0933.4733.010036,1000.8160.1592.126
2019-10-0432.8332.9633.0532.750022,9000.8180.1512.083
2019-10-0332.6332.8932.9932.390020,8000.8210.1552.064
2019-10-0232.3132.1332.3231.930033,2000.8180.1482.044
2019-10-0133.6333.3333.6333.190025,6000.8090.162.065
2019-09-3033.7933.833.9633.730012,8000.8080.1642.085
2019-09-2733.9933.7833.9933.730026,0000.8090.1662.088
2019-09-2633.933.9433.9933.70031,5000.8090.1652.097
2019-09-2534.1334.1834.2533.970054,0000.8090.1682.08
2019-09-2434.7234.634.9134.590019,1000.8110.1752.099
2019-09-2334.5134.6234.6334.490030,1000.8110.1722.087
2019-09-2034.8734.6934.9334.610037,1000.8110.1772.046
2019-09-1934.7734.7335.0234.650029,2000.8110.1792.071
2019-09-1834.2334.4234.4634.190087,1000.8120.1732.035
2019-09-1733.7133.9534.0933.710019,9000.810.1652.065
2019-09-1633.533.4533.633.40031,4000.8090.1612.016
2019-09-1334.0333.9434.1933.9100140,4000.8080.1662.043
2019-09-1234.1334.3534.534.0900136,6000.8070.172.087
2019-09-1134.4334.3634.4734.320022,5000.8080.1692.091
2019-09-1034.4934.5334.7934.310092,3000.810.1682.143
2019-09-0936.4836.3536.536.310024,3000.810.192.241
2019-09-0636.1736.3936.3936.150023,6000.810.1942.234
2019-09-0535.8636.5336.5535.640026,6000.8110.22.257
2019-09-0436.0536.0836.1435.950021,6000.8110.1992.273
2019-09-0335.4335.6435.9235.430023,7000.810.1942.183
2019-08-3035.4335.4135.4335.220015,2000.8120.1892.217
2019-08-2935.335.2435.3635.170014,9000.8110.1842.246
2019-08-2834.7535.0335.2834.660022,8000.8130.1842.253
2019-08-2735.7935.5935.8635.50025,8000.8160.1882.312
2019-08-2635.5735.5135.7635.40075,1000.8170.1832.3
2019-08-2335.6335.4736.0135.40031,8000.8190.1882.295
2019-08-2236.135.7336.1435.650035,9000.8260.1842.342
2019-08-2135.9136.1436.3535.910022,0000.8260.1882.362
2019-08-2035.4535.2635.5535.260024,3000.8230.1822.303
2019-08-1935.5235.3335.5535.330028,9000.8240.1772.308
2019-08-1634.7934.9735.0434.750028,9000.8220.182.315
2019-08-1534.3634.5834.7334.2300117,2000.8230.1822.318
2019-08-1434.7634.6234.8734.490045,0000.8230.1822.293
2019-08-1335.1235.4435.5735.120025,8000.8250.192.354
2019-08-1235.5635.4135.7535.320018,8000.8290.1932.375
2019-08-0935.6635.7235.7935.410026,3000.8290.1962.409
2019-08-0835.1735.3535.5435.150027,4000.8310.1932.4
2019-08-0734.2634.8534.9234.170030,1000.8280.1842.368
2019-08-0634.234.1734.333.90032,6000.8280.1812.32
2019-08-0533.4633.0333.4633.020028,4000.8210.1692.22
2019-08-0234.5934.4634.634.090027,9000.8080.1822.29
2019-08-0134.234.3234.7533.990025,4000.810.1752.267
2019-07-3134.3434.1234.4933.940025,3000.8130.1752.252
2019-07-3034.1334.2634.3134.020032,8000.8140.1752.204
2019-07-2934.7934.534.7934.320060,7000.8140.1812.244
2019-07-2634.5634.5634.6234.410025,7000.8140.1832.233
2019-07-2534.934.7834.9134.610014,1000.8160.1872.287
2019-07-2434.7434.7834.8334.540022,4000.8180.1922.284
2019-07-2335.1434.935.1534.760024,5000.8180.1952.392
2019-07-2234.5634.7634.8534.540017,5000.8230.2162.406
2019-07-1934.5334.3334.6634.330029,4000.8230.212.405
2019-07-1833.9234.0934.1133.810020,5000.8240.2072.389
2019-07-1734.0533.9834.1833.950014,6000.8240.2112.348
2019-07-1634.0233.9434.1433.910031,7000.8250.2072.299
2019-07-1533.533.533.8433.430025,3000.8260.2072.283
2019-07-1233.0633.0933.533.030031,2000.8250.1992.281
2019-07-1133.7133.833.933.60023,2000.8280.2172.351
2019-07-1033.4933.4833.6233.370035,6000.8240.212.305
2019-07-0932.9732.9133.1832.780026,1000.8230.2092.255
2019-07-0832.8632.9133.2232.830049,6000.8210.2012.249
2019-07-053333.0733.1732.780021,1000.8250.1872.273
2019-07-0333.7633.6233.7733.620018,4000.8250.2052.249
2019-07-0233.3633.4133.5133.330021,6000.8260.2052.236
2019-07-0134.0833.7834.1133.680025,8000.8280.2132.229
2019-06-2833.4833.6833.7533.410035,0000.8330.222.257
2019-06-2732.9633.1633.2832.960031,2000.8350.2112.25
2019-06-2633.2133.0233.2133.020021,1000.8580.1922.238
2019-06-2533.5733.3433.6733.340037,6000.8610.2022.268
2019-06-2433.6533.5133.6533.510016,7000.8620.22.246
2019-06-2133.4333.4933.5733.360026,0000.8620.22.232
2019-06-2034.2233.9334.3533.830018,5000.8630.2132.225
2019-06-1933.6333.6833.8233.450016,7000.8630.2192.209
2019-06-1833.3633.433.5233.320021,3000.8620.2122.2
2019-06-1732.7732.8532.9232.770019,7000.860.2082.202
2019-06-1432.9133.0733.1532.850046,2000.8610.2072.195
2019-06-1333.6133.4233.6333.3600252,1000.8620.2072.248
2019-06-1233.9333.8434.0533.7200865,4000.8680.2032.281
2019-06-1133.2533.2533.6232.9200383,9000.870.1862.234
2019-06-1032.6432.4832.6432.470023,0000.870.1742.158
2019-06-0732.6432.5632.7632.450018,3000.870.1772.156
2019-06-0631.8132.0132.0331.780019,1000.8690.1732.12
2019-06-0531.8331.8231.9331.770022,4000.8680.1782.122
2019-06-0431.9731.8531.9731.680040,5000.8690.1792.169
2019-06-0332.0932.0532.2631.890039,4000.880.192.193
2019-05-3130.4830.6530.7330.450028,0000.8830.1732.061
2019-05-3030.6830.930.9930.680021,5000.8830.1692.092
2019-05-2930.6530.8231.1530.60019,6000.8830.1712.086
2019-05-2831.4731.0231.5731.020030,5000.8820.1692.104
2019-05-2431.6731.5931.6931.460024,1000.8730.1662.11
2019-05-2331.0731.1631.230.920017,2000.8730.1642.115
2019-05-2231.4131.6531.6731.410014,7000.8710.1672.171
2019-05-2131.1231.1331.2331.030018,3000.8720.1632.154
2019-05-2030.730.8230.8430.670028,3000.8710.1592.121
2019-05-1731.2931.331.3531.160016,4000.8690.1642.212
2019-05-1631.1931.6231.6531.190036,9000.8680.1662.249
2019-05-1530.5631.131.2130.520021,9000.8670.1592.165
2019-05-1430.4630.7130.8730.430032,8000.8670.1572.164
2019-05-1330.4830.2730.5430.150022,6000.8610.1632.127
2019-05-1030.9531.0931.1930.750038,9000.8570.1682.158
2019-05-0930.2530.6730.730.210027,9000.8570.1712.173
2019-05-0830.8930.8431.2630.840020,4000.8570.1752.171
2019-05-0730.8830.4130.8830.210023,2000.8570.1642.127
2019-05-0630.4130.9331.0530.410035,4000.8590.1592.144
2019-05-0331.4331.6331.6631.380028,1000.8560.1682.164
2019-05-0230.7330.7830.8130.70018,2000.8550.1662.138
2019-05-0131.2530.6731.2530.670032,5000.8550.1622.118
2019-04-3030.7130.9230.9930.690037,1000.8520.1692.133
2019-04-2930.5530.7330.7930.520029,0000.8520.1652.161
2019-04-2630.5830.5630.6230.410047,6000.8530.1712.202
2019-04-2530.0130.2130.3229.980034,1000.8510.1752.199
2019-04-2430.2230.0730.2229.980.275040,4000.8520.1742.174
2019-04-2329.9930.1230.2229.990033,9000.8520.1732.242
2019-04-2228.8829.1129.3128.880046,2000.8470.1432.222
2019-04-1829.3429.1229.3728.970089,3000.8470.1452.218
2019-04-1728.7728.4728.7728.460027,3000.8480.1412.169
2019-04-1629.4429.3629.5429.320023,2000.8460.1532.264
2019-04-1529.4629.3629.5329.350043,3000.8460.1462.319
2019-04-1229.3329.2829.4329.120034,7000.8430.1382.268
2019-04-1130.5430.3430.5630.230026,5000.8470.1522.26
2019-04-1031.0731.1131.2931.04001,315,0000.8460.1632.323
2019-04-0930.5730.7830.8130.57001,240,4000.8460.162.258
2019-04-0830.5830.630.7130.510024,7000.8450.1592.288
2019-04-0530.6130.4730.6230.40030,9000.8460.1612.271
2019-04-0430.5430.4930.5430.280026,5000.8460.1632.216
2019-04-0330.6830.7230.8730.610015,1000.8450.1742.21
2019-04-0231.1431.1331.531.020014,4000.8450.1782.232
2019-04-0130.8730.830.9430.790022,0000.8450.1752.187
2019-03-2930.5230.6830.7230.460048,2000.8470.1792.202
2019-03-2830.2130.1530.2129.950043,3000.8460.1762.181
2019-03-2729.5229.6129.6929.310073,4000.8450.1742.154
2019-03-2629.0129.0629.2228.860023,5000.8480.162.107
2019-03-2528.4928.3928.6328.370020,4000.8430.1582.063
2019-03-2229.0428.6829.0428.640032,2000.8440.1552.084
2019-03-2129.5329.6729.7329.530019,7000.8360.1682.08
2019-03-2029.5829.7829.9729.50045,1000.8380.1652.058
2019-03-1929.5729.4829.6129.390019,8000.840.1662.036
2019-03-1829.4729.5229.5229.330038,3000.840.1672.012
2019-03-1529.6429.5929.6429.530079,5000.8390.182.033
2019-03-1429.2329.4629.5429.20023,1000.8390.1842.071
2019-03-1328.9529.2429.2728.950014,0000.8390.1812.057
2019-03-1228.9628.9329.0428.840021,9000.8380.1832.04
2019-03-1128.4628.6428.6728.460023,8000.8370.1782.027
2019-03-0828.0328.1428.1627.970034,9000.8370.1742.011
2019-03-0728.3828.1228.4428.120047,0000.8370.1752.004
2019-03-0628.9228.6928.9228.640021,8000.8340.1792.018
2019-03-0528.6429.0629.1428.610071,0000.8330.1842.07
2019-03-0428.7528.6628.7828.490028,6000.8330.1742.034
2019-03-0128.5628.428.5928.10022,7000.8390.1742.031
2019-02-2827.6927.4527.6927.40034,2000.8360.1591.907
2019-02-2729.0328.4929.0328.470053,7000.8330.1791.983
2019-02-2629.3229.429.7429.310026,3000.8340.1962.077
2019-02-2529.4529.4829.6329.400208,6000.8330.1942.048
2019-02-2228.2328.3228.4328.230029,2000.830.1821.968
2019-02-2128.5328.328.5728.220075,5000.8280.1811.965
2019-02-2028.6328.6528.9228.620039,1000.8270.1872
2019-02-1928.1928.3228.3928.190050,2000.8250.1891.967
2019-02-1528.5928.8428.8428.480035,0000.8290.2031.995
2019-02-1428.0728.1828.2728.020029,7000.8240.1951.953
2019-02-1328.032828.1427.90024,8000.820.1891.937
2019-02-1227.5927.7927.7927.590025,6000.8240.1791.941
2019-02-1127.3527.4127.5127.230027,4000.8230.1831.898
2019-02-0827.2227.5327.627.220020,4000.8230.1891.93
2019-02-0727.5527.3627.5527.30035,4000.8330.1711.896
2019-02-0627.8127.8527.927.670042,7000.8350.1691.936
2019-02-0527.5327.8227.9427.530063,9000.8350.161.977
2019-02-0426.8627.1927.2626.820040,6000.8340.1561.961
2019-02-0126.6626.6226.9226.550054,9000.8320.1491.908
2019-01-3125.826.1426.2225.7500347,1000.8320.1451.86
2019-01-3025.7125.882625.2900169,7000.8240.1391.817
2019-01-2928.2627.828.327.720035,6000.8460.1621.995
2019-01-2827.7627.6927.8227.5600152,4000.8430.1681.912
2019-01-2528.0328.0728.2227.950038,1000.8350.1631.997
2019-01-2427.4127.4527.5327.310033,4000.8220.1721.88
2019-01-2327.827.6727.9427.580039,5000.8240.1791.843
2019-01-2227.1526.9727.226.910091,6000.8220.1641.873
2019-01-1827.5827.727.7927.430031,3000.8170.1711.885
2019-01-1727.4127.6927.8127.390030,0000.820.1841.907
2019-01-1627.4427.427.5627.240037,9000.830.171.866
2019-01-1527.2827.5827.6827.280025,8000.8280.1711.87
2019-01-1427.5627.827.8827.560066,6000.8340.1751.867
2019-01-1128.3628.3428.4728.270031,8000.8340.1851.945
2019-01-1028.7228.9228.9728.660026,2000.8330.1942.017
2019-01-0928.1328.3328.3928.130059,9000.8330.1852.024
2019-01-0827.7427.3927.7827.230050,7000.8270.1752.026
2019-01-0726.7526.8326.8926.620063,7000.8260.1681.973
2019-01-0425.7126.3426.3925.710025,2000.8240.1611.938
2019-01-0325.7425.525.7625.440052,1000.8210.1581.877
2019-01-0224.4825.6525.7524.480036,3000.830.1481.916
2018-12-3125.6325.7525.8625.4300139,2000.8280.1561.891
2018-12-2825.6525.6125.7325.3800101,0000.8280.1561.863
2018-12-2724.8125.0525.0624.480092,0000.8280.1511.837
2018-12-2625.3825.7625.7624.8700143,8000.8340.1651.899
2018-12-2425.5425.0625.5424.910079,3000.8510.1721.859
2018-12-2126.0325.3226.0725.2700384,0000.8570.1671.877
2018-12-2027.1826.4227.1926.270060,9000.8460.1771.97
2018-12-1928.2927.7428.3627.650064,0000.8340.1922.081
2018-12-1828.7728.3128.7928.20039,5000.8310.1972.15
2018-12-1729.1328.8129.2928.730061,6000.8350.2112.161
2018-12-1429.9529.6730.1329.650034,1000.8310.2222.215
2018-12-1330.8230.5830.8630.490034,7000.8260.2332.27
2018-12-1231.0231.0431.2630.980048,7000.8290.2352.307
2018-12-1130.7430.5130.7430.250038,6000.8270.2262.291
2018-12-1030.1230.2730.3729.950051,0000.8280.2212.277
2018-12-0730.9730.4830.9730.390048,0000.8290.2212.255
2018-12-0630.7731.3331.3330.760038,3000.8230.2322.346
2018-12-0432.8832.1232.9432.120019,0000.8130.2362.402
2018-12-0332.4932.6732.7232.490018,1000.8120.2442.404
2018-11-3032.0531.9932.0831.890030,1000.8080.2392.329
2018-11-2931.5231.731.8131.520065,5000.8060.2342.279
2018-11-2830.1330.5430.5829.9800146,6000.8070.2212.21
2018-11-2730.0730.1930.2130.010026,7000.8110.2192.2
2018-11-2629.9230.1230.1429.920049,1000.8110.2242.194
2018-11-2329.6929.9630.1129.690014,2000.8130.232.181
2018-11-2129.6929.7229.8629.610029,3000.8150.2252.17
2018-11-2029.429.3229.5529.240020,8000.8140.2172.147
2018-11-1930.2229.7630.2229.680022,9000.8130.2232.116
2018-11-1629.8530.330.3829.850021,2000.8040.2192.164
2018-11-1529.7830.0430.1229.570027,2000.8030.2192.131
2018-11-1430.4130.2130.4729.990032,4000.8070.2262.149
2018-11-1330.5830.6230.8130.390018,6000.8060.2292.174
2018-11-1231.3930.8731.3930.860032,1000.7980.2432.156
2018-11-0932.3432.3132.4132.080027,1000.7820.2752.289
2018-11-0832.6232.432.7632.30018,1000.7820.2732.329
2018-11-0732.4432.832.8632.420016,9000.7830.2742.358
2018-11-0632.0632.1832.2732.020022,6000.7830.2722.314
2018-11-0532.0732.0632.1731.940020,0000.7830.2762.339
2018-11-0232.1731.8732.1731.60020,8000.7840.2662.294
2018-11-0131.6231.831.8431.540028,0000.7850.262.343
2018-10-3131.1431.0331.3931.020030,6000.7870.2622.279
2018-10-3030.0930.3530.4230.040031,7000.7840.2542.253
2018-10-2930.3529.930.3829.680038,1000.7830.2542.24
2018-10-2629.9630.1330.4229.660026,0000.7840.2592.246
2018-10-2529.5129.8729.9229.350041,0000.7940.2462.228
2018-10-2431.2530.3531.2530.30017,2000.8060.2612.253
2018-10-2330.0730.6730.7930.070029,9000.8140.2532.272
2018-10-2231.7631.5431.7631.250015,7000.8070.2622.352
2018-10-1932.4232.2732.4232.180017,6000.8050.2712.391
2018-10-1832.6832.4432.8432.320034,2000.8050.2772.428
2018-10-1732.5432.5632.7232.430023,1000.8070.2722.475
2018-10-1631.9332.2932.3531.930028,8000.810.282.512
2018-10-1531.0131.2131.2230.920040,3000.8020.2732.457
2018-10-1231.2331.2731.2730.950030,0000.8010.2762.463
2018-10-1130.5630.7131.0730.560034,8000.7980.2762.421
2018-10-1030.8130.5630.9130.550021,4000.8080.2662.419
2018-10-0931.2431.6931.7131.220018,4000.80.272.529
2018-10-0831.732.0432.0931.680025,6000.8040.2862.523
2018-10-0532.4932.4432.6132.310032,0000.7940.2692.526
2018-10-0432.9132.8632.9532.690017,0000.790.2872.548
2018-10-0333.7733.7433.9433.70024,7000.7840.2972.591
2018-10-0233.8133.8133.8733.620020,5000.7860.3022.608
2018-10-0134.0134.0634.22340013,6000.7870.3112.592
2018-09-2834.1933.7334.2133.720016,9000.7860.3092.586
2018-09-2734.234.2334.4834.160017,6000.7850.312.607
2018-09-2634.2634.434.4834.20033,5000.7850.3122.623
2018-09-2533.4133.4633.5233.390016,0000.7880.2982.581
2018-09-2432.0231.8632.0331.860012,5000.7910.2712.475
2018-09-2132.5632.2632.6332.180052,5000.790.2752.502
2018-09-2032.932.9733.0232.740015,4000.7940.2762.529
2018-09-1932.7332.8733.1232.70056,6000.7950.2782.528
2018-09-1832.5132.6832.832.510019,6000.7980.2712.504
2018-09-1732.4832.4732.5632.380065,3000.7970.2742.548
2018-09-1432.3532.4232.4732.260024,1000.7990.2752.486
2018-09-1332.332.432.4432.230024,5000.7960.2722.534
2018-09-1231.9832.1832.2631.280014,5000.7980.2642.53
2018-09-1131.6231.6831.8831.620035,0000.7980.2592.489
2018-09-1031.6531.4531.6531.360014,2000.80.2652.49
2018-09-0731.4731.6131.731.470036,7000.7990.272.595
2018-09-0631.3931.2831.3931.050043,0000.7960.2652.629


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC