Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	696.16	699.98	696.16	699.98	7	+13.05(+1.90%)
Feb 25, 2022	690.25	690.25	686.93	686.93	100	+16.23(+2.42%)
Feb 24, 2022	663.92	670.70	661.40	670.70	345	-6.24(-0.92%)
Feb 23, 2022	656.60	680.00	656.60	676.94	500	+4.22(+0.63%)
Feb 22, 2022	672.72	672.72	638.72	672.72	27	+10.72(+1.62%)
Feb 17, 2022				662.00	0	+14.30(+2.21%)
Feb 16, 2022	677.67	677.67	647.70	647.70	23	-4.50(-0.69%)
Feb 15, 2022	652.20	652.20	652.20	652.20	1	+19.10(+3.02%)
Feb 14, 2022	636.39	662.71	633.10	633.10	63	-41.09(-6.09%)
Feb 11, 2022	674.21	674.21	674.19	674.19	100	-5.81(-0.85%)
Feb 10, 2022	683.45	686.58	680.00	680.00	96	-15.42(-2.22%)
Feb 09, 2022	686.60	695.42	678.00	695.42	407	+49.12(+7.60%)
Feb 08, 2022	674.92	674.92	646.30	646.30	119	-35.75(-5.24%)
Feb 07, 2022	678.93	682.05	669.90	682.05	15	+13.15(+1.97%)
Feb 03, 2022				668.90	280	-45.03(-6.31%)
Feb 02, 2022	713.93	713.93	713.93	713.93	17	+36.25(+5.35%)
Feb 01, 2022	694.32	695.00	677.64	677.68	121	+16.68(+2.52%)
Jan 31, 2022	685.47	685.47	661.00	661.00	1,444	-3.60(-0.54%)
Jan 27, 2022				664.60	888	-3.61(-0.54%)
Jan 26, 2022	651.80	671.18	644.16	668.21	609	+17.21(+2.64%)
Jan 25, 2022	657.56	666.30	651.00	651.00	6	-20.30(-3.02%)
Jan 24, 2022	685.44	698.30	671.30	671.30	130	-28.20(-4.03%)
Jan 21, 2022	700.49	700.49	699.50	699.50	100	-10.16(-1.43%)
Jan 20, 2022	710.20	711.10	709.66	709.66	138	-2.97(-0.42%)
Jan 19, 2022	716.80	719.53	712.63	712.63	66	+0.62(+0.09%)
Jan 18, 2022	710.36	712.92	710.36	712.00	140	-16.91(-2.32%)
Jan 14, 2022				728.92	0	-19.08(-2.55%)
Jan 13, 2022	728.60	760.46	726.00	748.00	89	-15.31(-2.01%)
Jan 12, 2022	745.20	763.31	737.18	763.31	379	+7.31(+0.97%)
Jan 11, 2022	752.30	756.00	752.30	756.00	22	+22.00(+3.00%)
Jan 10, 2022	748.10	758.00	734.00	734.00	81	-36.69(-4.76%)
Jan 07, 2022	771.13	771.13	770.69	770.69	100	-2.16(-0.28%)
Jan 06, 2022	769.71	772.85	763.90	772.85	236	-13.45(-1.71%)
Jan 05, 2022	783.80	786.30	783.80	786.30	3	+2.50(+0.32%)
Jan 04, 2022	795.25	797.91	783.80	783.80	1,887	-10.91(-1.37%)
Jan 03, 2022	838.41	838.99	794.59	794.71	39	-22.94(-2.81%)
Dec 31, 2021	812.90	817.65	812.90	817.65	100	-12.10(-1.46%)
Dec 30, 2021	827.11	832.59	827.11	829.75	26	+8.03(+0.98%)
Dec 29, 2021	831.50	831.50	821.64	821.72	77	-21.78(-2.58%)
Dec 28, 2021	850.81	850.81	821.85	843.50	58	+25.00(+3.05%)
Dec 27, 2021	821.11	821.11	818.50	818.50	235	-10.30(-1.24%)
Dec 23, 2021	827.02	828.80	827.02	828.80	128	+8.80(+1.07%)
Dec 22, 2021	815.86	823.58	802.58	820.00	86	+14.88(+1.85%)
Dec 21, 2021	825.87	825.87	802.97	805.12	102	-27.46(-3.30%)
Dec 20, 2021	832.58	832.58	832.58	832.58	1	+17.58(+2.16%)
Dec 17, 2021	824.08	827.72	815.00	815.00	100	-15.84(-1.91%)
Dec 16, 2021	834.57	834.57	830.84	830.84	8	+9.56(+1.16%)
Dec 15, 2021	821.28	821.28	821.28	821.28	1,983	+14.45(+1.79%)
Dec 14, 2021	806.83	806.83	806.83	806.83	5	-21.71(-2.62%)
Dec 13, 2021	825.00	828.54	825.00	828.54	122	+9.22(+1.13%)
Dec 10, 2021	819.32	819.32	819.32	819.32	100	+3.32(+0.41%)
Dec 09, 2021	817.00	834.67	816.00	816.00	31	+7.49(+0.93%)
Dec 08, 2021	817.11	817.11	806.00	808.51	13	+18.51(+2.34%)
Dec 07, 2021	786.63	790.00	786.63	790.00	19	+18.00(+2.33%)
Dec 06, 2021	777.66	779.52	772.00	772.00	55	-8.00(-1.03%)
Dec 02, 2021		780.00	780.00	780.00	0	-19.08(-2.39%)

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.