Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 04, 2018	271.60	271.60	270.11	270.12	2,499	+1.15(+0.43%)
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%)

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.