Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	35.27	35.27	34.90	35.22	95,491	+0.33(+0.95%)
Oct 31, 2023	34.75	35.02	34.53	34.89	505,198	+0.41(+1.19%)
Oct 30, 2023	34.52	34.63	34.19	34.48	587,501	-0.02(-0.06%)
Oct 27, 2023	34.95	34.96	34.44	34.50	391,177	-0.42(-1.20%)
Oct 26, 2023	35.01	35.31	34.82	34.92	433,906	+0.16(+0.46%)
Oct 25, 2023	35.30	35.30	34.68	34.76	355,643	-2.17(-5.88%)
Oct 24, 2023	36.81	37.24	36.74	36.93	184,530	+0.44(+1.21%)
Oct 23, 2023	36.64	36.97	36.41	36.49	119,508	-0.62(-1.67%)
Oct 20, 2023	37.31	37.71	37.10	37.11	286,205	-0.82(-2.16%)
Oct 19, 2023	38.75	38.83	37.92	37.93	283,935	-0.16(-0.42%)
Oct 18, 2023	38.36	38.92	38.00	38.09	152,080	-1.43(-3.62%)
Oct 17, 2023	39.53	40.57	38.99	39.52	152,942	-7.89(-16.64%)
Oct 16, 2023	46.92	47.51	46.88	47.41	203,785	+0.99(+2.13%)
Oct 13, 2023	45.89	46.46	45.84	46.42	56,909	-0.80(-1.69%)
Oct 12, 2023	47.80	47.86	47.16	47.22	69,468	-0.66(-1.39%)
Oct 11, 2023	48.18	48.21	47.57	47.88	83,191	+0.06(+0.14%)
Oct 10, 2023	47.32	48.05	47.28	47.82	203,771	+0.20(+0.42%)
Oct 09, 2023	47.35	47.78	47.14	47.62	226,786	+0.24(+0.51%)
Oct 06, 2023	46.34	47.42	46.17	47.38	183,573	+1.37(+2.98%)
Oct 05, 2023	46.21	46.31	45.79	46.01	170,091	+0.48(+1.05%)
Oct 04, 2023	45.80	45.85	45.15	45.53	108,236	+0.57(+1.27%)
Oct 03, 2023	45.03	45.19	44.77	44.96	95,822	-0.71(-1.55%)

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.