Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	49.48	49.70	48.96	48.96	97,241	-1.13(-2.26%)
Jan 30, 2024	50.54	50.67	50.00	50.09	206,235	-0.51(-1.01%)
Jan 29, 2024	49.72	50.72	49.72	50.60	192,951	+1.70(+3.48%)
Jan 26, 2024	48.88	49.33	48.80	48.90	788,176	+6.02(+14.04%)
Jan 25, 2024	43.33	43.70	42.61	42.88	824,309	-1.22(-2.77%)
Jan 24, 2024	44.13	44.22	43.91	44.10	1,562,617	+1.09(+2.53%)
Jan 23, 2024	42.99	43.18	42.78	43.01	783,001	+0.14(+0.33%)
Jan 22, 2024	42.32	42.97	42.23	42.87	68,143	+0.96(+2.29%)
Jan 19, 2024	41.32	41.92	41.17	41.91	91,411	-0.20(-0.48%)
Jan 18, 2024	41.70	42.18	41.60	42.11	231,978	+0.56(+1.36%)
Jan 17, 2024	41.57	41.62	41.21	41.55	122,211	-1.31(-3.06%)
Jan 16, 2024	42.82	43.14	42.59	42.86	176,370	-0.41(-0.94%)
Jan 12, 2024	43.44	43.58	43.10	43.27	68,627	-0.28(-0.65%)
Jan 11, 2024	43.71	43.71	43.01	43.55	234,691	+0.74(+1.73%)
Jan 10, 2024	42.54	42.90	42.45	42.81	45,346	+0.98(+2.34%)
Jan 09, 2024	41.37	42.12	41.37	41.83	50,160	+0.55(+1.33%)
Jan 08, 2024	40.80	41.32	40.76	41.28	113,799	+1.08(+2.69%)
Jan 05, 2024	40.30	40.72	40.14	40.20	97,985	-0.87(-2.12%)
Jan 04, 2024	40.94	41.29	40.94	41.07	91,303	+0.02(+0.05%)
Jan 03, 2024	40.81	41.18	40.70	41.05	62,368	-0.44(-1.06%)
Jan 02, 2024	42.12	42.12	41.26	41.49	107,187	-0.60(-1.43%)
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%)
Oct 02, 2023	45.73	45.88	45.45	45.67	110,693	-0.51(-1.10%)
Sep 29, 2023	46.97	46.99	46.12	46.18	65,432	+0.33(+0.72%)
Sep 28, 2023	45.96	46.11	45.77	45.85	148,027	+0.10(+0.22%)
Sep 27, 2023	46.18	46.29	45.47	45.75	148,975	-1.25(-2.66%)
Sep 26, 2023	47.12	47.38	46.95	47.00	137,561	-0.33(-0.70%)
Sep 25, 2023	46.88	47.46	47.21	47.33	101,440	+0.64(+1.37%)
Sep 22, 2023	46.85	47.05	46.65	46.69	165,641	-0.16(-0.34%)
Sep 21, 2023	47.41	47.47	46.85	46.85	65,097	-1.96(-4.02%)
Sep 20, 2023	49.19	49.43	48.79	48.81	121,283	+0.73(+1.52%)
Sep 19, 2023	48.56	48.69	47.71	48.08	288,681	+0.94(+1.99%)
Sep 18, 2023	48.32	48.41	47.09	47.14	199,428	-8.35(-15.05%)
Sep 15, 2023	55.36	55.68	55.23	55.49	134,175	+0.75(+1.38%)
Sep 14, 2023	54.55	54.76	54.19	54.74	31,371	+0.53(+0.97%)
Sep 13, 2023	53.87	54.51	53.82	54.21	107,740	-0.01(-0.02%)
Sep 12, 2023	54.09	54.46	53.89	54.22	98,497	-0.47(-0.86%)
Sep 11, 2023	54.28	54.90	54.22	54.69	50,953	+0.59(+1.08%)
Sep 08, 2023	54.41	54.47	54.06	54.10	40,287	-1.04(-1.88%)
Sep 07, 2023	54.76	55.23	54.60	55.14	37,648	-0.39(-0.70%)
Sep 06, 2023	56.12	56.12	55.36	55.53	65,203	+0.09(+0.16%)
Sep 05, 2023	55.61	55.72	55.39	55.44	38,647	-0.16(-0.29%)
Sep 01, 2023	55.85	55.85	55.44	55.60	29,951	+0.43(+0.78%)
Aug 31, 2023	55.44	55.73	55.08	55.17	38,385	+0.30(+0.55%)
Aug 30, 2023	55.50	55.50	54.82	54.87	26,375	+0.13(+0.24%)
Aug 29, 2023	53.54	54.74	53.54	54.74	32,763	+0.88(+1.63%)
Aug 28, 2023	53.59	53.88	53.54	53.86	66,905	+0.26(+0.49%)
Aug 25, 2023	53.50	53.69	53.07	53.60	33,862	-0.18(-0.34%)
Aug 24, 2023	54.29	54.29	53.68	53.78	63,077	-0.89(-1.62%)
Aug 23, 2023	54.06	54.74	54.06	54.67	84,742	+1.60(+3.01%)
Aug 22, 2023	53.21	53.40	53.07	53.07	63,329	-0.50(-0.94%)
Aug 21, 2023	53.36	53.63	53.23	53.57	189,481	+0.02(+0.04%)
Aug 18, 2023	53.19	53.61	53.18	53.55	50,046	+0.08(+0.16%)
Aug 17, 2023	54.13	54.16	53.40	53.47	70,289	-0.51(-0.95%)
Aug 16, 2023	54.60	54.60	53.92	53.98	187,445	-1.31(-2.37%)
Aug 15, 2023	55.88	56.10	55.21	55.29	50,720	-0.98(-1.75%)
Aug 14, 2023	55.98	56.41	55.98	56.27	35,422	-0.32(-0.57%)
Aug 11, 2023	56.03	56.66	55.94	56.59	35,955	-0.01(-0.02%)
Aug 10, 2023	57.44	57.66	56.40	56.60	74,701	+0.84(+1.50%)
Aug 09, 2023	55.76	56.02	55.64	55.76	40,282	-0.50(-0.89%)
Aug 08, 2023	56.06	56.30	55.94	56.26	61,779	+0.07(+0.12%)
Aug 07, 2023	56.09	56.20	55.82	56.19	30,966	+0.01(+0.02%)
Aug 04, 2023	56.35	56.69	56.12	56.18	34,595	+0.27(+0.48%)
Aug 03, 2023	55.84	56.20	55.72	55.91	44,605	-0.63(-1.11%)
Aug 02, 2023	56.81	56.92	56.40	56.54	55,226	-0.62(-1.08%)
Aug 01, 2023	57.13	57.56	56.98	57.16	36,832	-0.81(-1.40%)
Jul 31, 2023	58.51	58.55	57.83	57.97	40,684	+0.05(+0.09%)
Jul 28, 2023	57.84	58.26	57.70	57.92	118,789	+0.69(+1.21%)
Jul 27, 2023	58.80	58.80	57.17	57.23	41,110	+0.34(+0.59%)
Jul 26, 2023	56.53	57.13	56.48	56.89	91,972	-0.31(-0.55%)
Jul 25, 2023	56.43	57.45	56.43	57.20	111,566	+1.46(+2.63%)
Jul 24, 2023	56.35	56.63	55.69	55.74	111,134	-0.87(-1.54%)
Jul 21, 2023	57.04	57.28	56.57	56.61	290,088	-7.00(-11.00%)
Jul 20, 2023	63.84	64.00	63.38	63.61	42,868	-0.66(-1.03%)
Jul 19, 2023	64.66	64.88	64.20	64.27	38,988	+0.08(+0.12%)
Jul 18, 2023	63.61	64.58	63.54	64.19	61,770	+1.29(+2.06%)
Jul 17, 2023	63.13	63.13	62.74	62.90	30,007	-0.18(-0.29%)
Jul 14, 2023	63.10	63.23	62.95	63.08	34,235	+1.26(+2.04%)
Jul 13, 2023	61.91	62.14	61.76	61.82	26,325	+0.46(+0.75%)
Jul 12, 2023	61.11	61.50	61.11	61.36	26,641	+0.98(+1.62%)
Jul 11, 2023	60.14	60.52	60.03	60.38	37,842	+0.74(+1.24%)
Jul 10, 2023	59.60	59.73	59.41	59.64	205,361	+0.70(+1.18%)
Jul 07, 2023	59.10	59.37	58.90	58.95	101,652	-0.24(-0.41%)
Jul 06, 2023	58.87	59.23	58.66	59.19	562,164	+0.21(+0.36%)
Jul 05, 2023	59.07	59.22	58.87	58.98	35,059	+0.00(+0.00%)
Jul 03, 2023	59.05	59.37	58.92	58.98	19,103	-0.70(-1.17%)
Jun 30, 2023	59.25	59.73	59.21	59.68	40,889	+1.57(+2.70%)
Jun 29, 2023	57.89	58.34	57.89	58.11	26,963	-0.86(-1.46%)
Jun 28, 2023	58.56	59.17	58.46	58.97	41,982	+0.85(+1.46%)
Jun 27, 2023	58.01	58.40	57.19	58.12	57,647	-0.10(-0.17%)
Jun 26, 2023	58.51	58.51	58.08	58.22	29,301	-0.63(-1.07%)
Jun 23, 2023	58.62	59.06	58.59	58.85	32,296	-0.01(-0.01%)
Jun 22, 2023	58.84	58.91	58.60	58.86	32,878	-0.12(-0.21%)
Jun 21, 2023	58.99	59.16	58.66	58.98	47,693	-0.12(-0.20%)
Jun 20, 2023	59.63	59.63	59.02	59.10	459,680	-4.25(-6.71%)
Jun 16, 2023	63.90	63.97	63.12	63.35	192,841	-0.07(-0.11%)
Jun 15, 2023	62.11	63.47	62.11	63.42	137,230	-1.41(-2.17%)
May 08, 2023	65.06	65.20	64.80	64.83	37,833	-0.23(-0.36%)
May 05, 2023	64.64	65.23	64.60	65.06	21,041	-0.43(-0.65%)
May 04, 2023	64.75	65.65	64.75	65.49	20,575	+0.08(+0.12%)
May 03, 2023	65.18	65.84	64.88	65.41	67,669	+3.24(+5.22%)
May 02, 2023	61.53	62.23	61.48	62.16	73,289	+0.06(+0.10%)
May 01, 2023	62.24	62.34	61.78	62.10	18,578	-0.03(-0.05%)
Apr 28, 2023	61.63	62.27	61.63	62.13	32,405	+0.35(+0.57%)
Apr 27, 2023	61.19	61.83	61.10	61.78	26,529	+0.85(+1.40%)
Apr 26, 2023	61.70	61.70	60.85	60.93	23,165	-1.03(-1.66%)
Apr 25, 2023	63.83	63.83	61.94	61.96	31,401	-3.21(-4.93%)
Apr 24, 2023	65.17	65.23	64.88	65.17	36,596	+0.74(+1.15%)
Apr 21, 2023	63.61	64.52	63.61	64.43	53,477	+0.92(+1.44%)
Apr 20, 2023	63.43	63.77	63.31	63.52	30,618	-1.22(-1.89%)
Apr 19, 2023	64.31	64.78	64.23	64.74	15,989	-0.73(-1.12%)
Apr 18, 2023	64.95	65.47	64.95	65.47	26,122	-0.33(-0.50%)
Apr 17, 2023	65.90	65.96	65.50	65.80	49,641	+0.27(+0.41%)
Apr 14, 2023	65.88	65.88	65.29	65.53	91,968	+0.06(+0.09%)
Apr 13, 2023	65.36	65.69	65.19	65.47	137,243	+1.38(+2.15%)
Apr 12, 2023	64.60	64.60	64.09	64.09	46,488	+0.93(+1.47%)
Apr 11, 2023	62.52	63.25	62.52	63.16	30,572	+0.57(+0.91%)
Apr 10, 2023	63.57	63.57	62.00	62.59	39,422	-0.21(-0.33%)
Apr 06, 2023	62.09	62.99	62.09	62.80	147,699	+1.15(+1.87%)
Apr 05, 2023	60.83	61.66	60.83	61.65	44,499	+1.63(+2.72%)
Apr 04, 2023	59.59	60.16	59.59	60.02	59,000	+0.22(+0.36%)
Apr 03, 2023	59.30	59.85	59.17	59.80	33,751	-0.10(-0.17%)
Mar 31, 2023	59.54	60.12	59.54	59.90	32,364	+0.58(+0.99%)
Mar 30, 2023	59.50	59.57	59.27	59.32	29,706	+0.92(+1.58%)
Mar 29, 2023	58.69	58.69	58.12	58.40	31,749	+0.47(+0.81%)
Mar 28, 2023	58.12	58.12	57.74	57.93	35,645	-0.90(-1.53%)
Mar 27, 2023	58.96	58.96	58.46	58.83	30,191	+1.01(+1.75%)
Mar 24, 2023	57.84	57.84	57.17	57.82	25,043	-0.22(-0.38%)
Mar 23, 2023	58.81	59.11	57.87	58.04	32,331	+0.00(+0.00%)
Mar 22, 2023	58.46	58.87	58.04	58.04	36,953	-0.29(-0.50%)
Mar 21, 2023	58.22	58.35	58.02	58.33	21,670	+0.92(+1.60%)
Mar 20, 2023	57.39	57.68	57.28	57.41	38,200	+0.01(+0.02%)
Mar 17, 2023	57.03	57.61	56.78	57.40	53,851	-0.41(-0.71%)
Mar 16, 2023	56.18	57.96	56.18	57.81	63,566	+1.55(+2.75%)
Mar 15, 2023	55.18	56.53	55.18	56.27	29,155	-0.94(-1.63%)
Mar 14, 2023	57.98	58.13	56.80	57.20	49,066	-0.25(-0.44%)
Mar 13, 2023	57.06	57.92	56.99	57.45	68,023	+0.15(+0.26%)
Mar 10, 2023	57.73	58.15	57.15	57.30	32,593	+0.20(+0.35%)
Mar 09, 2023	57.04	57.85	57.00	57.10	145,799	-0.48(-0.83%)
Mar 08, 2023	58.03	58.07	57.41	57.58	179,227	-0.73(-1.25%)
Mar 07, 2023	59.91	60.10	58.24	58.31	68,030	-2.06(-3.41%)
Mar 06, 2023	60.09	60.65	60.07	60.37	30,927	-0.38(-0.63%)
Mar 03, 2023	60.22	60.76	60.04	60.75	51,493	+0.83(+1.39%)
Mar 02, 2023	58.84	59.92	58.68	59.92	43,195	+0.21(+0.35%)
Mar 01, 2023	60.15	60.24	59.46	59.71	44,516	+0.16(+0.27%)
Feb 28, 2023	60.51	60.64	59.51	59.55	77,760	-1.19(-1.96%)
Feb 27, 2023	60.87	61.07	60.66	60.74	56,543	+0.41(+0.68%)
Feb 24, 2023	60.11	60.56	59.82	60.33	57,432	-0.60(-0.98%)
Feb 23, 2023	61.02	61.02	60.19	60.93	70,281	+0.50(+0.83%)
Feb 22, 2023	61.05	61.13	60.34	60.43	521,642	-0.39(-0.64%)
Feb 21, 2023	60.63	60.95	60.10	60.82	443,353	+0.42(+0.70%)
Feb 17, 2023	59.01	60.90	58.98	60.40	708,550	+0.15(+0.25%)
Feb 16, 2023	59.27	60.50	59.27	60.25	1,037,931	+0.26(+0.43%)
Feb 15, 2023	59.44	60.03	59.44	59.99	27,862	+0.32(+0.54%)
Feb 14, 2023	59.34	60.01	59.16	59.67	33,390	+0.32(+0.54%)
Feb 13, 2023	58.58	59.40	58.56	59.35	156,483	+0.25(+0.42%)
Feb 10, 2023	58.86	59.10	58.53	59.10	93,275	-0.10(-0.17%)
Feb 09, 2023	60.27	60.27	59.08	59.20	125,340	-1.42(-2.34%)
Feb 08, 2023	60.63	60.85	60.38	60.62	57,894	+0.10(+0.17%)
Feb 07, 2023	59.46	60.52	59.31	60.52	45,422	+0.52(+0.87%)
Feb 06, 2023	60.02	60.19	59.60	60.00	37,611	+0.51(+0.86%)
Feb 03, 2023	58.47	59.95	58.46	59.49	81,565	-0.25(-0.42%)
Feb 02, 2023	59.76	60.10	59.44	59.74	62,292	+1.93(+3.34%)

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.