Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.