Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	49.56	49.66	48.75	48.75	95,515	-1.01(-2.03%)
Dec 29, 2022	49.80	50.07	49.55	49.76	125,169	+1.17(+2.41%)
Dec 28, 2022	48.97	49.60	48.59	48.59	73,788	+0.11(+0.23%)
Dec 27, 2022	48.71	48.81	48.30	48.48	232,245	+0.02(+0.04%)
Dec 23, 2022	48.56	48.87	48.38	48.46	117,474	+0.18(+0.37%)
Dec 22, 2022	48.46	48.46	47.83	48.28	135,049	+0.03(+0.06%)
Dec 21, 2022	47.73	48.59	47.71	48.25	159,247	+1.22(+2.59%)
Dec 20, 2022	47.29	47.58	47.01	47.03	156,043	-0.61(-1.28%)
Dec 19, 2022	47.80	47.91	47.35	47.64	325,248	-0.53(-1.10%)
Dec 16, 2022	49.10	49.21	47.87	48.17	115,408	-0.78(-1.59%)
Dec 15, 2022	49.68	49.84	48.86	48.95	127,614	-2.03(-3.98%)
Dec 14, 2022	51.21	51.62	50.45	50.98	120,863	+0.00(+0.00%)
Dec 13, 2022	51.56	52.11	50.73	50.98	133,570	+1.26(+2.53%)
Dec 12, 2022	49.17	49.79	49.14	49.72	194,063	+1.05(+2.17%)
Dec 09, 2022	49.23	49.41	48.58	48.66	245,717	+0.07(+0.15%)
Dec 08, 2022	48.41	48.83	48.09	48.59	197,047	-1.20(-2.41%)
Dec 07, 2022	49.34	50.07	49.34	49.79	145,318	-1.07(-2.10%)
Dec 06, 2022	51.47	51.47	50.65	50.86	78,450	-1.55(-2.96%)
Dec 05, 2022	52.88	53.31	52.41	52.41	121,309	-1.31(-2.44%)
Dec 02, 2022	53.46	53.99	53.19	53.72	80,823	-0.48(-0.89%)
Dec 01, 2022	54.14	54.38	53.58	54.20	70,073	+1.88(+3.59%)
Nov 30, 2022	51.83	52.48	51.18	52.32	126,953	+1.18(+2.31%)
Nov 29, 2022	51.61	51.68	51.12	51.14	79,761	-1.26(-2.40%)
Nov 28, 2022	53.18	53.33	52.34	52.40	89,774	-0.77(-1.45%)
Nov 25, 2022	52.90	53.34	52.78	53.17	358,578	+0.53(+1.01%)
Nov 23, 2022	51.80	52.74	51.66	52.64	368,367	+0.88(+1.70%)
Nov 22, 2022	51.39	51.76	51.21	51.76	60,193	-0.27(-0.52%)
Nov 21, 2022	51.84	52.37	51.77	52.03	144,890	+0.20(+0.39%)
Nov 18, 2022	52.01	52.06	51.63	51.83	68,896	-0.45(-0.86%)
Nov 17, 2022	51.73	52.28	51.40	52.28	102,201	-0.49(-0.93%)
Nov 16, 2022	53.64	53.82	52.69	52.77	52,914	-1.31(-2.42%)
Nov 15, 2022	54.77	54.77	53.59	54.08	199,453	+0.35(+0.65%)
Nov 14, 2022	54.45	54.45	53.66	53.73	105,558	-2.00(-3.59%)
Nov 11, 2022	53.86	55.87	53.86	55.73	78,947	+2.25(+4.21%)
Nov 10, 2022	52.66	53.63	52.34	53.48	87,697	+4.00(+8.08%)
Nov 09, 2022	49.57	50.15	49.46	49.48	99,887	-0.07(-0.14%)
Nov 08, 2022	49.51	50.09	49.24	49.55	195,043	+0.78(+1.60%)
Nov 07, 2022	48.66	49.07	48.38	48.77	134,456	+0.53(+1.10%)
Nov 04, 2022	48.43	48.49	47.71	48.24	103,935	+1.15(+2.44%)
Nov 03, 2022	47.06	47.54	46.95	47.09	146,980	-1.74(-3.56%)
Nov 02, 2022	49.83	50.17	48.83	48.83	118,627	-0.05(-0.10%)
Nov 01, 2022	49.86	49.88	48.28	48.88	96,328	-2.59(-5.03%)
Oct 31, 2022	51.38	51.65	50.98	51.47	105,557	-0.63(-1.21%)
Oct 28, 2022	51.46	52.10	51.46	52.10	69,925	+0.95(+1.86%)
Oct 27, 2022	52.19	52.35	51.13	51.15	71,785	-2.09(-3.93%)
Oct 26, 2022	52.21	53.73	52.21	53.24	68,490	+1.16(+2.23%)
Oct 25, 2022	50.44	52.16	50.44	52.08	115,490	+2.08(+4.16%)
Oct 24, 2022	50.08	50.37	49.52	50.00	124,339	+0.17(+0.34%)
Oct 21, 2022	48.53	49.84	48.49	49.83	200,915	+0.58(+1.18%)
Oct 20, 2022	48.95	49.85	48.83	49.25	448,726	+0.48(+0.98%)
Oct 19, 2022	49.40	49.40	48.35	48.77	179,410	-2.79(-5.41%)
Oct 18, 2022	51.94	52.06	51.35	51.56	173,096	+1.19(+2.35%)
Oct 17, 2022	50.29	50.77	50.02	50.38	161,529	+1.41(+2.87%)
Oct 14, 2022	49.61	49.80	48.84	48.97	173,817	+0.75(+1.55%)
Oct 13, 2022	46.78	48.56	46.73	48.22	117,963	+0.14(+0.30%)
Oct 12, 2022	47.80	48.35	47.59	48.08	312,735	-0.31(-0.64%)
Oct 11, 2022	48.61	49.07	47.94	48.39	285,013	-0.23(-0.48%)
Oct 10, 2022	49.33	49.33	48.27	48.62	275,800	-1.34(-2.69%)
Oct 07, 2022	50.38	50.58	49.81	49.97	250,186	-0.96(-1.88%)
Oct 06, 2022	51.45	51.84	50.93	50.93	192,670	-0.54(-1.05%)
Oct 05, 2022	51.25	51.84	49.82	51.47	220,163	-0.62(-1.19%)
Oct 04, 2022	51.64	52.10	51.54	52.09	602,730	+2.52(+5.08%)

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.