Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	597.30	606.28	575.55	598.00	1,574	+2.80(+0.47%)
Jun 29, 2023	585.76	595.20	568.40	595.20	135	-4.88(-0.81%)
Jun 28, 2023	599.88	603.21	569.55	600.08	59	+4.36(+0.73%)
Jun 27, 2023	595.73	599.10	565.35	595.73	53	+17.65(+3.05%)
Jun 26, 2023	600.11	600.11	569.60	578.08	184	-8.72(-1.49%)
Jun 23, 2023	584.46	594.80	584.46	586.80	162	-5.45(-0.92%)
Jun 22, 2023	601.26	601.26	582.55	592.25	48	-1.47(-0.25%)
Jun 21, 2023	594.64	594.64	586.64	593.72	35	+0.72(+0.12%)
Jun 20, 2023	611.10	611.10	587.20	593.00	588	-38.05(-6.03%)
Jun 16, 2023	644.04	644.04	631.05	631.05	100	-3.95(-0.62%)
Jun 15, 2023	616.56	636.80	616.56	635.00	133	-5.55(-0.87%)
Jun 14, 2023	639.64	640.55	623.07	640.55	105	+11.40(+1.81%)
Jun 13, 2023	617.84	629.15	617.84	629.15	197	+10.15(+1.64%)
Jun 12, 2023	635.29	635.29	607.25	619.00	2,134	+5.00(+0.81%)
Jun 09, 2023	634.34	634.34	614.00	614.00	776	-36.10(-5.55%)
Jun 08, 2023	645.70	650.10	634.90	650.10	15	+10.60(+1.66%)
Jun 07, 2023	644.80	652.55	637.20	639.50	122	-13.30(-2.04%)
Jun 06, 2023	652.10	659.21	652.00	652.80	126	+13.80(+2.16%)
Jun 05, 2023	633.66	642.60	630.00	639.00	67	-7.65(-1.18%)
Jun 02, 2023	654.56	654.56	639.20	646.65	101	+7.85(+1.23%)
Jun 01, 2023	632.27	639.92	627.40	638.80	56	+8.71(+1.38%)
May 31, 2023	630.18	630.82	617.00	630.09	407	-1.51(-0.24%)
May 30, 2023	629.22	636.53	619.00	631.60	48	+5.19(+0.83%)
May 26, 2023	634.70	634.79	626.15	626.41	100	-2.29(-0.36%)
May 25, 2023	622.00	629.20	618.30	628.70	979	-1.93(-0.31%)
May 24, 2023	634.88	634.88	615.80	630.63	82	-7.67(-1.20%)
May 23, 2023	649.20	649.20	638.30	638.30	71	+2.70(+0.42%)
May 22, 2023	637.83	648.50	635.60	635.60	149	-10.90(-1.69%)
May 19, 2023	640.00	648.82	639.39	646.50	1,369	+1.88(+0.29%)
May 18, 2023	601.61	644.62	596.23	644.62	155	+8.62(+1.36%)
May 17, 2023	623.84	636.00	623.00	636.00	127	-8.30(-1.29%)
May 16, 2023	649.20	655.22	644.30	644.30	341	-6.75(-1.04%)
May 15, 2023	655.47	659.00	651.04	651.04	63	+5.25(+0.81%)
May 12, 2023	643.90	645.80	634.40	645.80	100	-0.20(-0.03%)
May 11, 2023	649.60	649.60	637.08	646.00	67	+16.60(+2.64%)
May 10, 2023	631.76	640.60	629.40	629.40	56	+2.10(+0.33%)
May 09, 2023	624.00	637.70	624.00	627.30	41	-30.80(-4.68%)
May 08, 2023	656.80	658.10	641.00	658.10	370	+3.30(+0.50%)
May 05, 2023	652.05	654.80	643.49	654.80	259	+4.70(+0.72%)
May 04, 2023	646.90	660.70	646.90	650.10	134	-7.90(-1.20%)
May 03, 2023	648.53	661.08	557.50	658.00	979	+54.78(+9.08%)
May 02, 2023	604.12	629.03	603.22	603.22	128	-20.03(-3.21%)
May 01, 2023	626.95	626.95	618.95	623.25	128	+5.30(+0.86%)
Apr 28, 2023	620.30	626.95	614.84	617.95	100	-1.41(-0.23%)
Apr 27, 2023	609.70	619.36	609.50	619.36	125	+12.06(+1.99%)
Apr 26, 2023	616.77	623.73	607.30	607.30	74	-12.70(-2.05%)
Apr 25, 2023	628.30	631.25	620.00	620.00	149	-35.70(-5.44%)
Apr 24, 2023	655.01	655.70	643.00	655.70	87	+8.11(+1.25%)
Apr 21, 2023	641.82	648.60	635.76	647.59	252	+13.59(+2.14%)
Apr 20, 2023	649.17	649.17	616.95	634.00	435	-16.00(-2.46%)
Apr 19, 2023	657.62	657.68	629.52	650.00	163	+0.70(+0.11%)
Apr 18, 2023	648.98	657.30	648.98	649.30	60	+3.53(+0.55%)
Apr 17, 2023	666.33	673.62	642.30	645.77	316	-10.23(-1.56%)
Apr 14, 2023	644.67	673.49	641.85	656.00	445	+6.50(+1.00%)
Apr 13, 2023	650.00	670.10	646.00	649.50	663	+13.10(+2.06%)
Apr 12, 2023	638.00	649.70	635.00	636.40	755	+6.40(+1.02%)
Apr 11, 2023	640.15	640.15	624.00	630.00	801	+1.75(+0.28%)
Apr 10, 2023	644.27	644.28	592.69	628.25	192	+10.75(+1.74%)
Apr 06, 2023	620.00	637.54	616.61	617.50	100	+5.72(+0.93%)
Apr 05, 2023	611.40	618.78	610.68	611.79	617	+11.29(+1.88%)
Apr 04, 2023	599.91	603.61	595.77	600.50	516	+0.82(+0.14%)

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.