Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2019		311.61	311.61	311.61	0	-0.39(-0.12%)
May 28, 2019		312.00	312.00	312.00	0	-2.13(-0.68%)
May 24, 2019		314.13	314.13	314.13	15	+0.00(+0.00%)
May 22, 2019		314.13	314.13	314.13	0	+6.29(+2.04%)
May 20, 2019		307.84	307.84	307.84	0	-4.34(-1.39%)
May 17, 2019	312.15	316.20	312.15	312.18	100	+0.05(+0.02%)
May 15, 2019		312.13	312.13	312.13	0	+0.66(+0.21%)
May 10, 2019		311.47	311.47	311.47	0	+5.13(+1.67%)
May 09, 2019	306.34	306.34	306.34	306.34	1	+1.90(+0.62%)
May 07, 2019		304.44	304.44	304.44	0	-5.26(-1.70%)
May 06, 2019	308.50	309.70	308.50	309.70	9	-3.44(-1.10%)
May 03, 2019	313.14	313.14	313.14	313.14	100	+5.98(+1.95%)
May 01, 2019		307.16	307.16	307.16	0	+0.48(+0.16%)
Apr 30, 2019	310.79	310.79	306.68	306.68	32	+1.68(+0.55%)
Apr 29, 2019	305.00	305.00	305.00	305.00	401	+2.00(+0.66%)
Apr 25, 2019		303.00	303.00	303.00	0	+1.89(+0.63%)
Apr 24, 2019		305.92	305.92	301.11	59	-4.81(-1.57%)
Apr 23, 2019	305.92	305.92	305.92	305.92	7	-5.58(-1.79%)
Apr 17, 2019		311.50	311.50	311.50	0	+0.00(+0.00%)
Apr 10, 2019		311.50	311.50	311.50	0	+2.63(+0.85%)
Apr 04, 2019		308.87	308.87	308.87	0	+0.87(+0.28%)
Apr 03, 2019		308.00	308.00	308.00	1,100	+0.00(+0.00%)
Mar 29, 2019		308.00	308.00	308.00	0	+18.28(+6.31%)
Mar 25, 2019		289.72	289.72	289.72	0	+0.24(+0.08%)
Mar 22, 2019	289.48	289.48	289.48	289.48	100	-10.17(-3.39%)
Mar 21, 2019	299.65	299.65	299.65	299.65	1	+1.38(+0.46%)
Mar 20, 2019	298.03	301.58	298.03	298.27	105	+1.38(+0.46%)
Mar 18, 2019		296.89	296.89	296.89	0	+6.07(+2.09%)
Mar 12, 2019		290.82	290.82	290.82	0	-0.89(-0.31%)
Mar 11, 2019	287.32	291.71	287.32	291.71	259	+5.58(+1.95%)
Mar 08, 2019	286.13	286.13	286.13	286.13	100	+0.70(+0.25%)
Mar 07, 2019	285.43	285.43	285.43	285.43	230	-9.94(-3.37%)
Mar 05, 2019		295.37	295.37	295.37	0	+0.37(+0.13%)
Mar 04, 2019	295.00	295.00	295.00	295.00	4	+9.24(+3.23%)
Mar 01, 2019	285.76	285.76	285.76	285.76	100	-1.90(-0.66%)
Feb 22, 2019		287.66	287.66	287.66	0	+3.87(+1.36%)
Feb 21, 2019	283.79	283.79	283.79	283.79	2	-4.97(-1.72%)
Feb 20, 2019	288.76	288.76	288.76	288.76	6	+5.35(+1.89%)
Feb 19, 2019	283.41	283.41	283.41	283.41	9	-2.04(-0.71%)
Feb 14, 2019		285.45	285.45	285.45	0	+3.45(+1.22%)
Feb 13, 2019	282.00	282.00	282.00	282.00	35	+1.87(+0.67%)
Feb 12, 2019	278.37	280.13	278.37	280.13	168	-1.56(-0.55%)
Feb 08, 2019		281.69	281.69	281.69	0	+0.00(+0.00%)
Feb 07, 2019	281.69	281.69	281.69	281.69	2	+2.89(+1.04%)
Feb 06, 2019	279.46	282.99	278.80	278.80	30	-0.55(-0.20%)
Feb 05, 2019	279.35	279.35	279.25	279.35	5	+3.34(+1.21%)
Feb 04, 2019	272.28	276.01	271.08	276.01	366	+12.51(+4.75%)
Jan 31, 2019		263.50	263.50	263.50	0	+1.27(+0.48%)
Jan 30, 2019	258.90	262.23	258.90	262.23	509	-16.85(-6.04%)
Jan 29, 2019	279.08	279.08	279.08	279.08	119	+0.18(+0.07%)
Jan 24, 2019		278.90	278.90	278.90	0	+3.90(+1.42%)
Jan 22, 2019		275.00	275.00	275.00	0	-3.12(-1.12%)
Jan 16, 2019		278.12	278.12	278.12	0	-2.18(-0.78%)
Jan 15, 2019	280.30	280.30	280.30	280.30	1	-3.95(-1.39%)
Jan 14, 2019		284.25	284.25	284.25	0	+0.00(+0.00%)
Jan 11, 2019	284.25	284.25	284.25	284.25	100	-5.35(-1.85%)
Jan 10, 2019	289.60	289.60	289.60	289.60	40	+3.16(+1.10%)
Jan 09, 2019	286.44	286.44	286.44	286.44	308	+9.46(+3.42%)
Jan 08, 2019	275.00	276.98	275.00	276.98	111	+12.18(+4.60%)
Jan 04, 2019		264.80	264.80	264.80	0	+5.46(+2.11%)
Jan 03, 2019		259.34	259.34	259.34	0	+0.00(+0.00%)
Jan 02, 2019	259.34	259.34	259.34	259.34	1	-0.96(-0.37%)
Dec 31, 2018	260.11	260.30	260.11	260.30	100	+4.17(+1.63%)
Dec 28, 2018	258.00	258.00	256.13	256.13	100	+4.13(+1.64%)
Dec 27, 2018	252.47	263.84	250.52	252.00	424	-4.94(-1.92%)
Dec 26, 2018	256.53	256.94	255.00	256.94	14	+0.94(+0.37%)
Dec 24, 2018	256.00	256.00	256.00	256.00	300	-0.44(-0.17%)
Dec 21, 2018	258.22	258.22	256.44	256.44	800	-9.91(-3.72%)
Dec 20, 2018	273.19	273.19	266.35	266.35	613	-13.85(-4.94%)
Dec 19, 2018	284.67	284.67	280.20	280.20	56	-8.56(-2.96%)
Dec 18, 2018	289.75	289.75	288.76	288.76	21	-5.74(-1.95%)
Dec 17, 2018	294.59	295.00	294.50	294.50	276	-6.00(-2.00%)
Dec 14, 2018	300.50	300.50	300.50	300.50	100	-15.27(-4.84%)
Dec 12, 2018		315.77	315.77	315.77	0	+7.76(+2.52%)
Dec 11, 2018	308.01	308.01	308.01	308.01	1	+4.67(+1.54%)
Dec 10, 2018	303.34	303.34	303.34	303.34	45	-4.67(-1.52%)
Dec 07, 2018	308.01	308.01	308.01	308.01	100	-7.34(-2.33%)
Dec 06, 2018	310.50	315.35	310.50	315.35	101	-9.30(-2.86%)
Dec 04, 2018	330.90	330.90	324.65	324.65	800	-4.35(-1.32%)
Dec 03, 2018	327.81	329.00	327.81	329.00	232	+8.53(+2.66%)
Nov 30, 2018	324.43	324.43	320.35	320.47	100	-0.77(-0.24%)
Nov 29, 2018	321.24	321.24	321.24	321.24	408	+12.74(+4.13%)
Nov 28, 2018	308.26	308.50	306.69	308.50	201	+6.49(+2.15%)
Nov 26, 2018		302.01	302.01	302.01	0	+8.68(+2.96%)
Nov 20, 2018		293.33	293.33	293.33	0	-6.17(-2.06%)
Nov 19, 2018	304.14	304.14	299.50	299.50	22	-1.61(-0.53%)
Nov 15, 2018		301.11	301.11	301.11	0	-7.47(-2.42%)
Nov 13, 2018		308.58	308.58	308.58	0	-19.38(-5.91%)
Nov 09, 2018		327.96	327.96	327.96	0	+0.78(+0.24%)
Nov 08, 2018	327.18	327.18	327.18	327.18	102	-2.24(-0.68%)
Nov 07, 2018	325.20	329.42	325.20	329.42	69	+7.15(+2.22%)
Nov 02, 2018		322.27	322.27	322.27	0	+8.86(+2.83%)
Oct 31, 2018		313.41	313.41	313.41	0	+10.74(+3.55%)
Oct 30, 2018	305.38	305.38	302.67	302.67	50	+0.93(+0.31%)
Oct 29, 2018	301.74	301.74	301.74	301.74	1	+0.00(+0.00%)
Oct 25, 2018	301.74	301.74	301.74	301.74	1	-10.90(-3.49%)
Oct 24, 2018	313.98	313.98	310.70	312.64	22	-12.67(-3.89%)
Oct 19, 2018		325.31	325.31	325.31	0	-3.47(-1.06%)
Oct 18, 2018	328.78	328.78	328.78	328.78	3	+5.28(+1.63%)
Oct 16, 2018		323.50	323.50	323.50	0	+6.18(+1.95%)
Oct 12, 2018		317.32	317.32	317.32	0	+7.14(+2.30%)
Oct 11, 2018	313.06	313.06	310.18	310.18	55	-0.07(-0.02%)
Oct 10, 2018	310.25	310.25	310.25	310.25	201	-23.26(-6.97%)
Oct 04, 2018		333.51	333.51	333.51	0	-10.11(-2.94%)
Oct 03, 2018	342.85	343.62	342.85	343.62	17	+2.18(+0.64%)
Sep 28, 2018		341.44	341.44	341.44	0	-6.50(-1.87%)
Sep 27, 2018	347.94	347.94	347.94	347.94	10	+2.94(+0.85%)
Sep 26, 2018	345.00	345.00	345.00	345.00	1	+7.66(+2.27%)
Sep 25, 2018	337.34	337.34	337.34	337.34	1	+5.79(+1.75%)
Sep 21, 2018		331.55	331.55	331.55	0	-0.01(-0.00%)
Sep 20, 2018	331.56	331.56	331.56	331.56	1,603	+4.02(+1.23%)
Sep 17, 2018		327.54	327.54	327.54	0	+2.10(+0.64%)
Sep 14, 2018	325.44	325.44	325.44	325.44	100	-1.40(-0.43%)
Sep 13, 2018	326.84	326.84	326.84	326.84	164	+9.84(+3.10%)
Sep 06, 2018		317.00	317.00	317.00	0	+0.76(+0.24%)
Sep 05, 2018	316.24	316.24	316.24	316.24	100	-9.32(-2.86%)
Aug 30, 2018		325.56	325.56	325.56	0	+4.81(+1.50%)
Aug 28, 2018		320.75	320.75	320.75	0	+3.98(+1.26%)
Aug 24, 2018		316.77	316.77	316.77	0	-4.95(-1.54%)
Aug 22, 2018		321.72	321.72	321.72	0	+1.86(+0.58%)
Aug 14, 2018		319.86	319.86	319.86	0	+2.04(+0.64%)
Aug 13, 2018	317.82	317.82	317.82	317.82	15	-2.32(-0.72%)
Aug 10, 2018	320.14	320.14	320.14	320.14	100	-3.01(-0.93%)
Aug 09, 2018	319.60	323.15	319.60	323.15	3	+5.65(+1.78%)
Aug 08, 2018	317.50	317.50	317.50	317.50	5	+4.00(+1.28%)
Aug 07, 2018	313.00	313.50	313.00	313.50	2	+3.50(+1.13%)
Aug 06, 2018	310.00	310.00	310.00	310.00	100	+3.41(+1.11%)
Aug 02, 2018		306.59	306.59	306.59	0	-4.40(-1.41%)
Jul 26, 2018		310.99	310.99	310.99	0	+8.89(+2.94%)
Jul 25, 2018	300.00	305.00	300.00	302.10	554	+16.38(+5.73%)
Jul 23, 2018		285.72	285.72	285.72	0	-4.28(-1.48%)
Jul 16, 2018		290.00	290.00	290.00	0	+6.00(+2.11%)
Jul 12, 2018		284.00	284.00	284.00	0	+0.20(+0.07%)
Jul 10, 2018		283.80	283.80	283.80	0	+5.80(+2.09%)
Jul 09, 2018	276.50	279.47	276.50	278.00	1,110	+8.30(+3.08%)
Jul 05, 2018		269.70	269.70	269.70	0	+6.07(+2.30%)
Jul 03, 2018		263.63	263.63	263.63	0	+3.07(+1.18%)
Jul 02, 2018	260.56	260.56	260.56	260.56	100	+1.74(+0.67%)
Jun 28, 2018		258.82	258.82	258.82	0	-3.68(-1.40%)
Jun 27, 2018	262.50	262.50	262.50	262.50	1	-4.73(-1.77%)
Jun 19, 2018		267.23	267.23	267.23	0	-7.77(-2.83%)
Jun 14, 2018		275.00	275.00	275.00	0	+0.00(+0.00%)
Jun 13, 2018	275.00	275.00	275.00	275.00	45	-0.09(-0.03%)
Jun 11, 2018		275.09	275.09	275.09	0	+5.09(+1.89%)
Jun 07, 2018		270.00	270.00	270.00	0	-0.69(-0.25%)
Jun 06, 2018	270.69	270.69	270.69	270.69	1	+0.39(+0.14%)
Jun 05, 2018	270.31	270.31	270.00	270.30	1,843	+0.18(+0.07%)

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.