Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 25, 2018		268.97	268.97	268.97	0	-1.13(-0.42%)
May 18, 2018		270.10	270.10	270.10	0	+7.01(+2.66%)
May 10, 2018		263.09	263.09	263.09	0	+2.66(+1.02%)
May 09, 2018	260.43	260.43	260.43	260.43	1	-0.57(-0.22%)
May 08, 2018	261.00	261.00	261.00	261.00	19	-3.25(-1.23%)
May 07, 2018	264.00	265.00	263.75	264.25	54	+8.17(+3.19%)
May 04, 2018	254.50	257.00	254.50	256.08	38	+9.08(+3.68%)
May 02, 2018		247.00	247.00	247.00	0	+1.87(+0.76%)
May 01, 2018	245.18	245.18	245.13	245.13	2	-1.87(-0.76%)
Apr 30, 2018	247.00	247.00	247.00	247.00	261	+3.00(+1.23%)
Apr 25, 2018		244.00	244.00	244.00	0	-6.00(-2.40%)
Apr 24, 2018	250.00	250.00	250.00	250.00	171	-1.50(-0.60%)
Apr 23, 2018	251.97	251.97	251.50	251.50	35	-0.76(-0.30%)
Apr 20, 2018	251.81	252.26	251.81	252.26	200	-0.74(-0.29%)
Apr 19, 2018	252.00	253.75	252.00	253.00	2,072	+3.00(+1.20%)
Apr 18, 2018	250.00	250.01	249.75	250.00	2,467	+2.38(+0.96%)
Apr 17, 2018	247.62	247.62	247.62	247.62	400	+10.88(+4.60%)
Apr 11, 2018		236.74	236.74	236.74	0	-3.72(-1.55%)
Apr 10, 2018	240.46	240.46	240.46	240.46	2	+2.94(+1.24%)
Apr 05, 2018		237.52	237.52	237.52	0	+11.15(+4.93%)
Apr 04, 2018	226.37	229.38	226.37	226.37	171	-6.40(-2.75%)
Apr 02, 2018		232.77	232.77	232.77	0	-4.82(-2.03%)
Mar 27, 2018		237.59	237.59	237.59	0	-0.35(-0.15%)
Mar 23, 2018		237.94	237.94	237.94	0	-1.28(-0.54%)
Mar 22, 2018	239.22	239.22	239.22	239.22	1	-7.75(-3.14%)
Mar 21, 2018	245.00	246.97	245.00	246.97	637	+0.47(+0.19%)
Mar 19, 2018		246.50	246.50	246.50	0	-0.61(-0.25%)
Mar 15, 2018		247.11	247.11	247.11	0	+4.11(+1.69%)
Mar 14, 2018	241.07	243.00	241.07	243.00	452	-4.62(-1.87%)
Mar 09, 2018		247.62	247.62	247.62	0	+2.05(+0.84%)
Mar 05, 2018		245.57	245.57	245.57	0	+0.26(+0.11%)

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.