Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	489.50	489.50	489.50	489.50	100	-6.50(-1.31%)
Dec 29, 2022	497.10	497.10	496.00	496.00	160	+6.46(+1.32%)
Dec 28, 2022	475.50	495.50	475.50	489.54	555	+6.04(+1.25%)
Dec 27, 2022	473.90	483.50	473.85	483.50	990	+1.22(+0.25%)
Dec 23, 2022	482.20	482.28	482.20	482.28	100	+3.28(+0.68%)
Dec 22, 2022	470.60	479.00	470.60	479.00	136	-13.25(-2.69%)
Dec 21, 2022	484.63	492.25	471.32	492.25	78	+7.62(+1.57%)
Dec 20, 2022	479.00	484.63	471.62	484.63	225	+11.35(+2.40%)
Dec 19, 2022	479.91	479.91	473.28	473.28	40	-7.72(-1.60%)
Dec 16, 2022	479.95	481.00	479.95	481.00	250	-5.79(-1.19%)
Dec 15, 2022	493.70	493.70	486.79	486.79	507	-19.17(-3.79%)
Dec 14, 2022	511.70	520.50	505.96	505.96	546	-4.54(-0.89%)
Dec 13, 2022	507.40	510.50	507.40	510.50	67	+16.50(+3.34%)
Dec 12, 2022	490.30	500.55	488.50	494.00	61	+7.63(+1.57%)
Dec 09, 2022	487.67	491.01	486.37	486.37	100	-3.63(-0.74%)
Dec 08, 2022	482.96	492.15	481.40	490.00	7,917	-10.66(-2.13%)
Dec 07, 2022	482.38	508.92	482.38	500.66	66	-8.34(-1.64%)
Dec 06, 2022	508.30	509.00	504.67	509.00	128	-17.35(-3.30%)
Dec 05, 2022	533.68	533.68	526.35	526.35	12	-13.06(-2.42%)
Dec 02, 2022	532.70	539.41	532.70	539.41	100	-7.59(-1.39%)
Dec 01, 2022	530.10	554.90	530.10	547.00	34	+30.00(+5.80%)
Nov 30, 2022	515.90	520.35	510.00	517.00	101	+11.00(+2.17%)
Nov 29, 2022	506.00	506.00	506.00	506.00	131	-22.00(-4.17%)
Nov 28, 2022	534.40	534.40	528.00	528.00	48	-3.00(-0.56%)
Nov 23, 2022				531.00	4,009	+9.00(+1.72%)
Nov 22, 2022	517.20	522.00	516.26	522.00	500	+5.00(+0.97%)
Nov 21, 2022	523.10	524.37	515.06	517.00	98	+1.00(+0.19%)
Nov 18, 2022	516.85	516.85	516.00	516.00	100	-8.00(-1.53%)
Nov 17, 2022	505.75	524.00	505.75	524.00	79	-3.00(-0.57%)
Nov 16, 2022	524.37	536.66	515.60	527.00	233	-17.28(-3.17%)
Nov 14, 2022				544.28	0	-3.51(-0.64%)
Nov 11, 2022	547.79	547.79	547.79	547.79	100	+14.79(+2.77%)
Nov 10, 2022	527.69	533.00	514.70	533.00	366	+30.10(+5.99%)
Nov 09, 2022	484.39	505.00	484.39	502.90	19	+15.90(+3.26%)
Nov 07, 2022				487.00	55	+9.30(+1.95%)
Nov 04, 2022	477.70	477.70	477.70	477.70	593	-5.30(-1.10%)
Nov 03, 2022	474.86	483.00	460.00	483.00	87	-15.00(-3.01%)
Nov 02, 2022	483.93	510.81	483.93	498.00	47	+6.00(+1.22%)
Nov 01, 2022	514.27	514.27	483.11	492.00	71	-37.60(-7.10%)
Oct 31, 2022	511.62	529.60	511.13	529.60	202	+3.00(+0.57%)
Oct 28, 2022	526.60	526.60	526.60	526.60	100	+7.93(+1.53%)
Oct 27, 2022	529.82	529.82	518.66	518.66	414	-7.13(-1.36%)
Oct 26, 2022	525.80	525.80	525.80	525.80	50	+0.05(+0.01%)
Oct 25, 2022	507.93	525.75	507.93	525.75	392	+28.50(+5.73%)
Oct 24, 2022	486.32	497.25	486.32	497.25	198	+7.25(+1.48%)
Oct 20, 2022				490.00	0	+6.00(+1.24%)
Oct 19, 2022	482.19	509.02	481.88	484.00	114	-30.50(-5.93%)
Oct 18, 2022	511.52	514.50	511.52	514.50	204	+15.10(+3.02%)
Oct 17, 2022	513.12	513.12	495.00	499.40	1,460	+11.80(+2.42%)
Oct 14, 2022	487.60	493.75	487.60	487.60	100	+18.36(+3.91%)
Oct 13, 2022	488.02	488.13	467.35	469.24	302	-6.15(-1.29%)
Oct 12, 2022	475.39	475.39	475.39	475.39	1,135	-29.61(-5.86%)
Oct 10, 2022				505.00	0	+7.13(+1.43%)
Oct 07, 2022	497.87	497.87	497.87	497.87	100	-22.63(-4.35%)
Oct 06, 2022	520.50	520.50	520.50	520.50	7	-1.04(-0.20%)
Oct 05, 2022	496.65	521.55	496.65	521.55	125	+0.55(+0.11%)
Oct 04, 2022	520.89	521.00	501.95	521.00	39	+23.00(+4.62%)

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.