Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 25, 2018		268.97	268.97	268.97	0	-1.13(-0.42%)
May 18, 2018		270.10	270.10	270.10	0	+7.01(+2.66%)
May 10, 2018		263.09	263.09	263.09	0	+2.66(+1.02%)
May 09, 2018	260.43	260.43	260.43	260.43	1	-0.57(-0.22%)
May 08, 2018	261.00	261.00	261.00	261.00	19	-3.25(-1.23%)
May 07, 2018	264.00	265.00	263.75	264.25	54	+8.17(+3.19%)
May 04, 2018	254.50	257.00	254.50	256.08	38	+9.08(+3.68%)
May 02, 2018		247.00	247.00	247.00	0	+1.87(+0.76%)
May 01, 2018	245.18	245.18	245.13	245.13	2	-1.87(-0.76%)
Apr 30, 2018	247.00	247.00	247.00	247.00	261	+3.00(+1.23%)
Apr 25, 2018		244.00	244.00	244.00	0	-6.00(-2.40%)
Apr 24, 2018	250.00	250.00	250.00	250.00	171	-1.50(-0.60%)
Apr 23, 2018	251.97	251.97	251.50	251.50	35	-0.76(-0.30%)
Apr 20, 2018	251.81	252.26	251.81	252.26	200	-0.74(-0.29%)
Apr 19, 2018	252.00	253.75	252.00	253.00	2,072	+3.00(+1.20%)
Apr 18, 2018	250.00	250.01	249.75	250.00	2,467	+2.38(+0.96%)
Apr 17, 2018	247.62	247.62	247.62	247.62	400	+10.88(+4.60%)
Apr 11, 2018		236.74	236.74	236.74	0	-3.72(-1.55%)
Apr 10, 2018	240.46	240.46	240.46	240.46	2	+2.94(+1.24%)
Apr 05, 2018		237.52	237.52	237.52	0	+11.15(+4.93%)
Apr 04, 2018	226.37	229.38	226.37	226.37	171	-6.40(-2.75%)
Apr 02, 2018		232.77	232.77	232.77	0	-4.82(-2.03%)
Mar 27, 2018		237.59	237.59	237.59	0	-0.35(-0.15%)
Mar 23, 2018		237.94	237.94	237.94	0	-1.28(-0.54%)
Mar 22, 2018	239.22	239.22	239.22	239.22	1	-7.75(-3.14%)
Mar 21, 2018	245.00	246.97	245.00	246.97	637	+0.47(+0.19%)
Mar 19, 2018		246.50	246.50	246.50	0	-0.61(-0.25%)
Mar 15, 2018		247.11	247.11	247.11	0	+4.11(+1.69%)
Mar 14, 2018	241.07	243.00	241.07	243.00	452	-4.62(-1.87%)
Mar 09, 2018		247.62	247.62	247.62	0	+2.05(+0.84%)
Mar 05, 2018		245.57	245.57	245.57	0	+0.26(+0.11%)
Mar 02, 2018	245.31	245.31	245.31	245.31	1	-11.19(-4.36%)
Feb 28, 2018		256.50	256.50	256.50	0	-7.19(-2.73%)
Feb 26, 2018		263.69	263.69	263.69	0	+3.69(+1.42%)
Feb 22, 2018		260.00	260.00	260.00	631	-1.79(-0.68%)
Feb 21, 2018	261.79	261.79	261.79	261.79	203	-2.92(-1.10%)
Feb 20, 2018	264.71	264.71	264.71	264.71	114	+0.25(+0.09%)
Feb 16, 2018		264.46	264.46	264.46	0	+7.70(+3.00%)
Feb 14, 2018		256.76	256.76	256.76	0	+17.26(+7.21%)
Feb 09, 2018		239.50	239.50	239.50	0	-10.50(-4.20%)
Feb 08, 2018	247.36	250.00	247.36	250.00	196	-12.87(-4.90%)
Feb 05, 2018		262.87	262.87	262.87	0	-9.13(-3.36%)
Feb 02, 2018	269.99	272.00	269.48	272.00	502	+0.58(+0.22%)
Feb 01, 2018	271.42	271.42	271.42	271.42	59	-6.58(-2.37%)
Jan 31, 2018	278.00	278.00	278.00	278.00	106	-17.50(-5.92%)
Jan 30, 2018		295.50	290.00	295.50	526	+5.50(+1.90%)
Jan 29, 2018	293.18	293.18	290.00	290.00	105	+4.90(+1.72%)
Jan 25, 2018		285.10	285.10	285.10	0	+3.10(+1.10%)
Jan 23, 2018		282.00	282.00	282.00	0	+0.73(+0.26%)
Jan 17, 2018		281.27	281.27	281.27	0	+7.40(+2.70%)
Jan 10, 2018		273.87	273.87	273.87	0	-3.13(-1.13%)
Jan 08, 2018		277.00	277.00	277.00	0	-0.15(-0.05%)
Jan 04, 2018		277.15	277.15	277.15	0	+0.25(+0.09%)
Jan 03, 2018	276.90	276.90	276.90	276.90	1	+2.70(+0.98%)
Jan 02, 2018	267.50	274.20	267.50	274.20	231	+9.95(+3.77%)
Dec 15, 2017		264.25	264.25	264.25	0	-1.34(-0.50%)
Dec 12, 2017		265.59	265.59	265.59	0	+4.34(+1.66%)
Dec 11, 2017	261.25	261.25	261.25	261.25	3	+3.25(+1.26%)
Dec 08, 2017	258.00	258.00	258.00	258.00	373	+5.28(+2.09%)
Dec 07, 2017	253.23	253.23	252.72	252.72	319	-7.98(-3.06%)
Nov 30, 2017		260.70	260.70	260.70	0	-0.53(-0.20%)
Nov 28, 2017		261.23	261.23	261.23	0	+4.73(+1.84%)
Nov 15, 2017		256.50	256.50	256.50	0	-9.34(-3.51%)
Nov 07, 2017		265.84	265.84	265.84	0	-1.66(-0.62%)
Nov 06, 2017	267.50	267.50	267.50	267.50	18	+0.43(+0.16%)
Nov 01, 2017		267.07	267.07	267.07	0	+1.07(+0.40%)
Oct 31, 2017	265.13	266.00	265.13	266.00	101	-2.50(-0.93%)
Oct 27, 2017		268.50	268.50	268.50	0	+4.50(+1.70%)
Oct 26, 2017	264.00	264.00	264.00	264.00	500	+7.14(+2.78%)
Oct 25, 2017	256.71	257.56	256.71	256.86	386	-4.64(-1.77%)
Oct 23, 2017		261.50	261.50	261.50	0	+1.79(+0.69%)
Oct 19, 2017		259.71	259.71	259.71	0	-5.00(-1.89%)
Oct 18, 2017	267.90	267.90	264.71	264.71	220	-7.29(-2.68%)
Oct 16, 2017		272.00	272.00	272.00	13	-2.50(-0.91%)
Oct 12, 2017		274.50	274.50	274.50	0	+2.76(+1.02%)
Oct 11, 2017	270.60	271.74	270.60	271.74	2	+6.74(+2.54%)
Oct 02, 2017		265.00	265.00	265.00	0	+2.38(+0.91%)
Sep 29, 2017	262.62	262.62	262.62	262.62	3	-2.79(-1.05%)
Sep 22, 2017		265.41	265.41	265.41	0	+0.41(+0.15%)
Sep 21, 2017	265.00	265.00	265.00	265.00	124	+0.00(+0.00%)
Sep 20, 2017	265.00	265.00	265.00	265.00	102	-0.50(-0.19%)
Sep 19, 2017	265.50	265.50	265.50	265.50	1	+1.75(+0.66%)
Sep 18, 2017	263.75	263.75	263.75	263.75	8	+6.75(+2.63%)
Sep 07, 2017		257.00	257.00	257.00	0	+2.00(+0.78%)
Sep 01, 2017		255.00	255.00	255.00	8	+5.30(+2.12%)
Aug 29, 2017		249.70	249.70	249.70	0	+0.95(+0.38%)
Aug 25, 2017		248.75	248.75	248.75	0	+2.75(+1.12%)
Aug 24, 2017	244.77	248.05	244.77	246.00	141	+2.12(+0.87%)
Aug 23, 2017	243.88	243.88	243.88	243.88	5	+2.50(+1.04%)
Aug 17, 2017		241.38	241.38	241.38	0	+2.12(+0.89%)
Aug 16, 2017	239.00	239.26	239.00	239.26	352	+6.63(+2.85%)
Aug 14, 2017		232.63	232.63	232.63	0	-2.37(-1.01%)
Aug 07, 2017		235.00	235.00	235.00	0	-1.61(-0.68%)
Aug 04, 2017	235.25	236.70	235.25	236.61	361	-4.37(-1.81%)
Jul 31, 2017		240.98	240.98	240.98	0	-3.02(-1.24%)
Jul 27, 2017		244.00	244.00	244.00	0	+2.50(+1.04%)
Jul 26, 2017	239.14	241.50	239.14	241.50	151	+15.76(+6.98%)
Jul 24, 2017		225.74	225.74	225.74	0	+0.28(+0.12%)
Jul 17, 2017		225.46	225.46	225.46	0	+2.96(+1.33%)
Jul 12, 2017		222.50	222.50	222.50	0	+4.50(+2.06%)
Jul 10, 2017		218.00	218.00	218.00	0	-1.64(-0.75%)
Jul 07, 2017	219.64	219.64	219.64	219.64	1	-1.61(-0.73%)
Jul 03, 2017		221.25	221.25	221.25	0	+6.75(+3.15%)
Jun 29, 2017		214.50	214.50	214.50	0	-0.50(-0.23%)
Jun 27, 2017		215.00	215.00	215.00	0	-1.50(-0.69%)
Jun 23, 2017		216.50	216.50	216.50	0	+9.50(+4.59%)
Jun 08, 2017		207.00	207.00	207.00	0	-3.50(-1.66%)
Jun 06, 2017		210.50	210.50	210.50	0	-3.18(-1.49%)

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.