Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	644.99	644.99	642.16	642.37	100	+0.78(+0.12%)
Jan 28, 2021	650.93	650.93	641.59	641.59	392	-33.91(-5.02%)
Jan 27, 2021	650.02	675.50	645.00	675.50	738	-6.25(-0.92%)
Jan 26, 2021	680.06	681.75	680.06	681.75	89	-6.25(-0.91%)
Jan 25, 2021	682.52	688.00	678.78	688.00	265	+7.25(+1.07%)
Jan 22, 2021	676.20	680.75	676.20	680.75	300	+10.12(+1.51%)
Jan 21, 2021	677.07	677.07	670.63	670.63	125	-0.50(-0.07%)
Jan 20, 2021	667.30	671.13	667.00	671.13	326	+22.25(+3.43%)
Jan 19, 2021	654.64	654.64	648.88	648.88	7	-14.16(-2.14%)
Jan 15, 2021	663.45	663.45	655.97	663.04	100	-2.20(-0.33%)
Jan 14, 2021	664.14	665.24	658.63	665.24	317	-7.56(-1.12%)
Jan 13, 2021	670.08	672.80	668.00	672.80	153	+10.18(+1.54%)
Jan 12, 2021	660.97	662.81	659.48	662.62	247	-1.10(-0.17%)
Jan 11, 2021	664.79	665.99	659.18	663.72	168	-4.37(-0.65%)
Jan 08, 2021	663.94	670.07	663.73	668.09	500	+7.77(+1.18%)
Jan 07, 2021	659.60	660.32	652.61	660.32	575	+11.87(+1.83%)
Jan 06, 2021	649.13	658.00	648.45	648.45	218	-11.60(-1.76%)
Jan 05, 2021	657.48	662.00	655.00	660.05	488	+13.79(+2.13%)
Jan 04, 2021	641.31	646.26	638.15	646.26	620	+5.81(+0.91%)
Dec 31, 2020		640.45	640.45	640.45	444	-5.03(-0.78%)
Dec 30, 2020	649.37	649.37	645.49	645.49	444	-1.12(-0.17%)
Dec 29, 2020	646.00	646.60	643.16	646.60	67	+11.23(+1.77%)
Dec 28, 2020	638.47	640.95	635.37	635.37	114	+19.14(+3.11%)
Dec 24, 2020	616.23	616.23	616.23	616.23	100	-11.36(-1.81%)
Dec 23, 2020	621.58	627.58	618.22	627.58	361	-2.92(-0.46%)
Dec 22, 2020	626.34	631.00	626.34	630.50	496	+4.25(+0.68%)
Dec 21, 2020	624.88	626.25	620.20	626.25	159	-3.38(-0.54%)
Dec 18, 2020	624.98	629.96	624.98	629.63	100	-4.20(-0.66%)
Dec 17, 2020	630.00	633.83	629.50	633.83	215	+12.83(+2.07%)
Dec 16, 2020	610.67	621.00	610.67	621.00	13	+6.01(+0.98%)
Dec 15, 2020	608.00	614.99	608.00	614.99	122	-5.68(-0.92%)
Dec 14, 2020	617.89	620.67	617.89	620.67	6	+4.05(+0.66%)
Dec 11, 2020	617.54	617.54	615.05	616.62	600	+2.03(+0.33%)
Dec 10, 2020	616.83	616.83	608.20	614.59	1,124	+7.07(+1.16%)
Dec 09, 2020	614.36	616.52	607.52	607.52	25,145	-15.79(-2.53%)
Dec 08, 2020	618.00	623.84	618.00	623.31	329	+17.65(+2.91%)
Dec 07, 2020	605.01	605.66	605.01	605.66	41	-8.04(-1.31%)
Dec 04, 2020	611.54	614.00	607.92	613.70	100	+7.54(+1.24%)
Dec 03, 2020	606.16	606.16	606.16	606.16	1	-11.84(-1.92%)
Dec 02, 2020	622.88	622.88	617.32	618.00	89	-0.51(-0.08%)
Dec 01, 2020	615.30	618.51	613.89	618.51	155	-12.39(-1.96%)
Nov 30, 2020	637.40	639.88	624.67	630.90	154	+19.70(+3.22%)
Nov 27, 2020	604.59	611.20	604.59	611.20	100	+2.46(+0.40%)
Nov 25, 2020	600.70	608.74	600.70	608.74	100	+5.24(+0.87%)
Nov 24, 2020	607.58	607.90	601.52	603.50	315	-23.50(-3.75%)
Nov 23, 2020	628.40	628.40	627.00	627.00	115	-9.87(-1.55%)
Nov 20, 2020	636.87	637.00	636.01	636.87	100	-7.48(-1.16%)
Nov 19, 2020	643.07	644.35	640.00	644.35	165	+9.08(+1.43%)
Nov 18, 2020	645.52	645.52	635.27	635.27	129	-7.51(-1.17%)
Nov 17, 2020	657.02	657.02	642.26	642.78	177	-36.12(-5.32%)
Nov 16, 2020	678.25	680.52	674.59	678.90	371	+19.35(+2.93%)
Nov 13, 2020	659.55	659.55	659.55	659.55	100	+1.42(+0.22%)
Nov 12, 2020	658.12	658.12	658.12	658.12	3	+8.73(+1.34%)
Nov 11, 2020	646.69	649.40	646.69	649.40	57	+16.54(+2.61%)
Nov 10, 2020	636.42	636.42	629.33	632.86	2,056	-49.41(-7.24%)
Nov 09, 2020	685.00	685.00	676.00	682.27	40	-0.93(-0.14%)
Nov 06, 2020	690.64	690.65	683.20	683.20	100	-1.80(-0.26%)
Nov 05, 2020	688.19	688.19	685.00	685.00	38	+17.43(+2.61%)
Nov 04, 2020	657.94	669.53	657.94	667.57	68	+33.81(+5.34%)
Nov 03, 2020	627.73	633.76	627.73	633.76	1,267	+22.76(+3.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.