Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	711.55	712.79	706.62	711.00	20	-7.05(-0.98%)
Jun 29, 2021	723.55	723.55	718.05	718.05	170	-8.95(-1.23%)
Jun 28, 2021	720.26	727.96	720.26	727.00	134	+1.79(+0.25%)
Jun 25, 2021	721.89	725.21	721.71	725.21	100	-1.34(-0.18%)
Jun 24, 2021	725.88	726.55	725.88	726.55	6	+19.10(+2.70%)
Jun 23, 2021	703.83	707.45	703.83	707.45	1,688	-1.17(-0.17%)
Jun 22, 2021	707.83	708.62	707.66	708.62	9	+3.85(+0.55%)
Jun 21, 2021	699.34	704.77	698.47	704.77	20	-7.08(-0.99%)
Jun 18, 2021	712.03	713.38	707.32	711.85	300	-1.39(-0.19%)
Jun 17, 2021	713.24	713.24	713.24	713.24	787	-23.76(-3.22%)
Jun 16, 2021	743.67	743.67	737.00	737.00	2	+4.64(+0.63%)
Jun 15, 2021	737.04	740.47	732.36	732.36	43	-8.32(-1.12%)
Jun 14, 2021	736.30	740.68	736.30	740.68	45	+6.48(+0.88%)
Jun 11, 2021	737.31	741.82	733.70	734.20	100	+2.70(+0.37%)
Jun 10, 2021	726.36	732.16	725.98	731.50	475	+32.50(+4.65%)
Jun 08, 2021		699.00	699.00	699.00	0	+18.13(+2.66%)
Jun 07, 2021	660.00	680.87	660.00	680.87	312	+30.88(+4.75%)
Jun 04, 2021	649.99	649.99	649.99	649.99	100	+0.99(+0.15%)
Jun 03, 2021	648.26	649.00	648.26	649.00	22	-10.99(-1.67%)
Jun 02, 2021	655.68	659.99	652.73	659.99	351	-0.01(-0.00%)
Jun 01, 2021	658.89	660.00	658.89	660.00	586	+10.06(+1.55%)
May 28, 2021	646.43	649.94	644.84	649.94	110	+15.51(+2.44%)
May 27, 2021	639.66	640.15	634.43	634.43	133	-11.69(-1.81%)
May 26, 2021	646.12	646.12	646.12	646.12	30	+4.46(+0.69%)
May 25, 2021	641.66	641.66	641.66	641.66	31	-16.14(-2.45%)
May 24, 2021	639.00	657.80	639.00	657.80	80	+21.18(+3.33%)
May 20, 2021		636.62	636.62	636.62	820	+21.02(+3.41%)
May 19, 2021	618.01	618.01	615.60	615.60	95	-14.37(-2.28%)
May 18, 2021	628.33	629.97	628.33	629.97	3	-1.12(-0.18%)
May 17, 2021	630.46	631.09	630.46	631.09	6	+30.89(+5.15%)
May 14, 2021	600.20	600.20	600.20	600.20	100	+13.45(+2.29%)
May 13, 2021	586.75	586.75	586.75	586.75	60	-30.80(-4.99%)
May 12, 2021	609.81	617.55	609.81	617.55	718	+1.55(+0.25%)
May 11, 2021	618.18	619.10	616.00	616.00	172	-12.71(-2.02%)
May 10, 2021	634.10	634.10	619.67	628.71	27	-9.17(-1.44%)
May 07, 2021	637.46	637.88	637.46	637.88	100	-0.24(-0.04%)
May 06, 2021	635.32	638.12	630.32	638.12	48	-6.88(-1.07%)
May 05, 2021	643.18	656.65	643.18	645.00	8	+11.39(+1.80%)
May 04, 2021	626.50	633.61	626.50	633.61	1,002	-16.87(-2.59%)
May 03, 2021	650.00	650.48	650.00	650.48	1,076	+12.48(+1.96%)
Apr 30, 2021	637.07	644.80	637.07	638.00	100	+9.83(+1.56%)
Apr 29, 2021	626.91	628.17	625.61	628.17	19	+15.38(+2.51%)
Apr 28, 2021	612.80	612.80	612.80	612.80	2	-2.13(-0.35%)
Apr 27, 2021	610.48	614.93	609.75	614.93	1,131	+8.82(+1.46%)
Apr 26, 2021	607.98	610.73	606.10	606.11	12	-0.65(-0.11%)
Apr 23, 2021	609.68	609.99	606.76	606.76	100	-9.39(-1.52%)
Apr 22, 2021	612.56	616.15	610.09	616.15	425	+5.31(+0.87%)
Apr 21, 2021	601.94	610.84	601.94	610.84	21	+8.30(+1.38%)
Apr 20, 2021	606.24	606.24	602.54	602.54	2	-2.95(-0.49%)
Apr 19, 2021	608.47	611.50	605.49	605.49	709	-5.55(-0.91%)
Apr 16, 2021	605.57	611.04	605.57	611.04	200	-1.96(-0.32%)
Apr 15, 2021	602.00	613.00	602.00	613.00	40	+9.00(+1.49%)
Apr 14, 2021	600.00	608.51	600.00	604.00	57	+25.57(+4.42%)
Apr 13, 2021		578.43	578.43	578.43	40	+0.00(+0.00%)
Apr 12, 2021	581.47	583.82	578.43	578.43	63	-19.56(-3.27%)
Apr 09, 2021	587.00	597.99	587.00	597.99	300	+12.99(+2.22%)
Apr 08, 2021	584.50	585.00	582.13	585.00	113	+3.49(+0.60%)
Apr 07, 2021	581.51	581.51	581.51	581.51	16	+3.51(+0.61%)
Apr 06, 2021	575.60	578.00	575.60	578.00	865	-7.77(-1.33%)
Apr 05, 2021	585.77	585.77	585.77	585.77	21	+16.77(+2.95%)

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.