Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	49.48	49.70	48.96	48.96	97,241	-1.13(-2.26%)
Jan 30, 2024	50.54	50.67	50.00	50.09	206,235	-0.51(-1.01%)
Jan 29, 2024	49.72	50.72	49.72	50.60	192,951	+1.70(+3.48%)
Jan 26, 2024	48.88	49.33	48.80	48.90	788,176	+6.02(+14.04%)
Jan 25, 2024	43.33	43.70	42.61	42.88	824,309	-1.22(-2.77%)
Jan 24, 2024	44.13	44.22	43.91	44.10	1,562,617	+1.09(+2.53%)
Jan 23, 2024	42.99	43.18	42.78	43.01	783,001	+0.14(+0.33%)
Jan 22, 2024	42.32	42.97	42.23	42.87	68,143	+0.96(+2.29%)
Jan 19, 2024	41.32	41.92	41.17	41.91	91,411	-0.20(-0.48%)
Jan 18, 2024	41.70	42.18	41.60	42.11	231,978	+0.56(+1.36%)
Jan 17, 2024	41.57	41.62	41.21	41.55	122,211	-1.31(-3.06%)
Jan 16, 2024	42.82	43.14	42.59	42.86	176,370	-0.41(-0.94%)
Jan 12, 2024	43.44	43.58	43.10	43.27	68,627	-0.28(-0.65%)
Jan 11, 2024	43.71	43.71	43.01	43.55	234,691	+0.74(+1.73%)
Jan 10, 2024	42.54	42.90	42.45	42.81	45,346	+0.98(+2.34%)
Jan 09, 2024	41.37	42.12	41.37	41.83	50,160	+0.55(+1.33%)
Jan 08, 2024	40.80	41.32	40.76	41.28	113,799	+1.08(+2.69%)
Jan 05, 2024	40.30	40.72	40.14	40.20	97,985	-0.87(-2.12%)
Jan 04, 2024	40.94	41.29	40.94	41.07	91,303	+0.02(+0.05%)
Jan 03, 2024	40.81	41.18	40.70	41.05	62,368	-0.44(-1.06%)
Jan 02, 2024	42.12	42.12	41.26	41.49	107,187	-0.60(-1.43%)
Dec 29, 2023	42.11	42.37	41.80	42.09	165,254	+0.54(+1.30%)
Dec 28, 2023	42.02	42.32	41.45	41.55	397,991	-0.11(-0.26%)
Dec 27, 2023	41.46	41.80	41.41	41.66	539,095	+0.16(+0.39%)
Dec 26, 2023	40.98	41.72	40.98	41.50	77,949	+0.33(+0.80%)
Dec 22, 2023	41.26	41.49	41.04	41.17	299,996	+0.75(+1.86%)
Dec 21, 2023	40.18	40.45	39.98	40.42	910,126	+0.81(+2.04%)
Dec 20, 2023	39.92	40.20	39.58	39.61	72,905	-1.16(-2.85%)
Dec 19, 2023	40.34	40.88	40.34	40.77	231,028	+1.34(+3.40%)
Dec 18, 2023	39.25	39.51	39.20	39.43	476,866	+0.36(+0.92%)
Dec 15, 2023	39.31	39.49	38.93	39.07	108,465	+1.01(+2.65%)
Dec 14, 2023	38.48	38.75	38.06	38.06	397,972	+0.53(+1.41%)
Dec 13, 2023	37.11	37.70	37.03	37.53	140,876	+0.19(+0.51%)
Dec 12, 2023	37.07	37.40	36.97	37.34	324,176	+0.35(+0.95%)
Dec 11, 2023	36.71	37.00	36.71	36.99	323,912	-0.40(-1.06%)
Dec 08, 2023	37.20	37.51	37.06	37.39	118,818	-0.08(-0.22%)
Dec 07, 2023	37.36	37.60	37.25	37.47	74,308	-0.54(-1.43%)
Dec 06, 2023	38.09	38.27	37.97	38.01	63,925	+0.05(+0.14%)
Dec 05, 2023	38.23	38.25	37.85	37.96	555,971	+0.17(+0.45%)
Dec 04, 2023	37.23	37.84	37.18	37.79	169,786	-0.67(-1.74%)
Dec 01, 2023	38.00	38.52	37.98	38.46	107,623	-0.16(-0.41%)
Nov 30, 2023	38.37	38.81	37.99	38.62	104,261	-0.34(-0.87%)
Nov 29, 2023	39.05	39.16	38.82	38.96	54,206	+0.47(+1.22%)
Nov 28, 2023	38.24	38.61	38.13	38.49	295,969	-0.53(-1.36%)
Nov 27, 2023	39.40	39.52	38.97	39.02	145,725	-0.70(-1.76%)
Nov 24, 2023	39.50	39.72	39.42	39.72	37,476	+0.01(+0.03%)
Nov 22, 2023	39.72	39.85	39.44	39.71	65,971	-0.29(-0.72%)
Nov 21, 2023	39.90	40.14	39.82	40.00	99,338	-0.42(-1.04%)
Nov 20, 2023	40.12	40.49	40.07	40.42	105,607	+0.31(+0.77%)
Nov 17, 2023	40.19	40.31	39.83	40.11	58,548	+0.23(+0.58%)
Nov 16, 2023	39.76	39.91	39.67	39.88	58,745	+0.51(+1.30%)
Nov 15, 2023	39.51	39.79	39.36	39.37	71,847	+0.19(+0.48%)
Nov 14, 2023	38.86	39.28	38.80	39.18	145,183	+2.07(+5.58%)
Nov 13, 2023	36.93	37.27	36.52	37.11	333,798	-0.17(-0.46%)
Nov 10, 2023	37.12	37.30	36.68	37.28	555,763	-0.05(-0.13%)
Nov 09, 2023	37.98	38.08	37.25	37.33	1,334,204	+0.20(+0.54%)
Nov 08, 2023	37.38	37.72	37.07	37.13	531,930	+0.36(+0.98%)
Nov 07, 2023	36.88	37.00	36.62	36.77	545,209	+0.04(+0.11%)
Nov 06, 2023	36.81	36.95	36.57	36.73	1,298,980	+0.19(+0.52%)
Nov 03, 2023	37.00	37.35	36.41	36.54	1,058,545	+1.12(+3.16%)
Nov 02, 2023	35.56	35.81	35.17	35.42	1,307,981	+0.20(+0.57%)

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.