Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	622.15	622.15	612.30	621.50	40	+8.89(+1.45%)
Aug 28, 2020	612.61	612.61	612.61	612.61	100	+2.11(+0.35%)
Aug 27, 2020	623.96	626.57	610.50	610.50	28	-8.21(-1.33%)
Aug 26, 2020	617.82	618.71	617.82	618.71	157	+9.05(+1.48%)
Aug 25, 2020	614.41	616.54	609.66	609.66	60	-3.37(-0.55%)
Aug 24, 2020	620.55	620.55	613.03	613.03	8	-2.72(-0.44%)
Aug 21, 2020	614.15	615.75	614.15	615.75	100	-0.85(-0.14%)
Aug 20, 2020	612.57	616.60	609.78	616.60	102	-5.44(-0.87%)
Aug 19, 2020	618.62	622.04	614.55	622.04	20	+3.42(+0.55%)
Aug 18, 2020	623.10	623.10	617.83	618.62	130	-2.79(-0.45%)
Aug 17, 2020	622.30	627.57	621.41	621.41	53	+14.41(+2.37%)
Aug 14, 2020	609.80	611.33	607.00	607.00	100	-6.93(-1.13%)
Aug 13, 2020	613.00	613.93	613.00	613.93	13	+7.89(+1.30%)
Aug 12, 2020	611.25	611.25	605.05	606.04	1,087	+15.22(+2.58%)
Aug 11, 2020	597.00	601.11	590.82	590.82	1,201	-23.68(-3.85%)
Aug 10, 2020	619.05	619.05	611.00	614.50	200	-12.50(-1.99%)
Aug 07, 2020	630.00	630.00	626.04	627.00	100	-2.47(-0.39%)
Aug 06, 2020	624.70	629.47	624.70	629.47	651	+9.27(+1.49%)
Aug 05, 2020	625.00	630.10	620.20	620.20	880	-0.37(-0.06%)
Aug 04, 2020	619.54	620.80	615.00	620.57	1,881	-13.43(-2.12%)
Aug 03, 2020	628.71	634.00	628.71	634.00	154	+11.00(+1.77%)
Jul 31, 2020	625.60	626.00	613.16	623.00	100	-2.00(-0.32%)
Jul 30, 2020	619.85	625.00	619.85	625.00	164	-0.60(-0.10%)
Jul 29, 2020	623.05	625.60	623.05	625.60	18	+2.20(+0.35%)
Jul 28, 2020	626.63	626.63	623.40	623.40	41	+12.40(+2.03%)
Jul 27, 2020	614.75	615.99	610.74	611.00	236	-3.49(-0.57%)
Jul 24, 2020	603.70	614.49	603.70	614.49	100	+5.70(+0.94%)
Jul 23, 2020	614.96	616.42	608.79	608.79	290	+6.86(+1.14%)
Jul 21, 2020		601.93	601.93	601.93	0	+1.02(+0.17%)
Jul 20, 2020	600.46	603.00	598.23	600.91	1,156	+10.26(+1.74%)
Jul 17, 2020	589.15	590.85	581.00	590.65	1,500	-12.35(-2.05%)
Jul 16, 2020	602.15	603.20	598.00	603.00	1,591	+10.00(+1.69%)
Jul 15, 2020	596.85	598.72	590.86	593.00	194	+25.65(+4.52%)
Jul 14, 2020	570.00	572.49	567.35	567.35	197	-2.65(-0.46%)
Jul 13, 2020	573.65	579.24	570.00	570.00	153	-6.00(-1.04%)
Jul 10, 2020	570.34	576.22	570.33	576.00	300	+18.12(+3.25%)
Jul 09, 2020	568.33	568.33	557.88	557.88	202	-4.62(-0.82%)
Jul 08, 2020	559.94	562.50	559.94	562.50	465	+10.01(+1.81%)
Jul 07, 2020	553.30	557.78	552.49	552.49	455	-1.81(-0.33%)
Jul 06, 2020	543.20	554.30	543.20	554.30	85	+14.30(+2.65%)
Jul 02, 2020	536.25	540.00	536.25	540.00	100	+13.25(+2.52%)
Jul 01, 2020	534.70	536.75	526.75	526.75	17	+6.75(+1.30%)
Jun 29, 2020		520.00	520.00	520.00	0	-2.49(-0.48%)
Jun 26, 2020	526.11	529.20	522.49	522.49	2,300	+2.49(+0.48%)
Jun 25, 2020	522.90	522.90	520.00	520.00	720	-1.26(-0.24%)
Jun 24, 2020	519.46	521.26	515.19	521.26	153	-3.74(-0.71%)
Jun 23, 2020	525.00	525.00	525.00	525.00	60	+11.41(+2.22%)
Jun 22, 2020	518.48	518.48	513.59	513.59	24	-0.56(-0.11%)
Jun 19, 2020	514.15	514.15	514.15	514.15	100	+2.10(+0.41%)
Jun 18, 2020	512.05	512.05	512.05	512.05	20	-12.80(-2.44%)
Jun 17, 2020	515.25	524.85	515.25	524.85	143	+17.85(+3.52%)
Jun 15, 2020		507.00	507.00	507.00	0	+21.85(+4.50%)
Jun 12, 2020	491.99	491.99	485.15	485.15	400	-6.85(-1.39%)
Jun 11, 2020	496.97	500.11	492.00	492.00	289	-5.00(-1.01%)
Jun 10, 2020	500.52	501.50	497.00	497.00	175	+13.00(+2.69%)
Jun 09, 2020	484.00	484.00	482.00	484.00	231	+9.00(+1.89%)
Jun 08, 2020	470.96	476.37	470.00	475.00	50	-15.60(-3.18%)
Jun 05, 2020	480.00	490.60	480.00	490.60	300	+2.60(+0.53%)
Jun 04, 2020	489.50	492.50	486.61	488.00	144	-9.51(-1.91%)
Jun 03, 2020	497.39	497.51	497.39	497.51	35	+6.71(+1.37%)
Jun 02, 2020	490.80	490.80	490.80	490.80	20	+1.87(+0.38%)

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.