Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	51.38	51.65	50.98	51.47	105,557	-0.63(-1.21%)
Oct 28, 2022	51.46	52.10	51.46	52.10	69,925	+0.95(+1.86%)
Oct 27, 2022	52.19	52.35	51.13	51.15	71,785	-2.09(-3.93%)
Oct 26, 2022	52.21	53.73	52.21	53.24	68,490	+1.16(+2.23%)
Oct 25, 2022	50.44	52.16	50.44	52.08	115,490	+2.08(+4.16%)
Oct 24, 2022	50.08	50.37	49.52	50.00	124,339	+0.17(+0.34%)
Oct 21, 2022	48.53	49.84	48.49	49.83	200,915	+0.58(+1.18%)
Oct 20, 2022	48.95	49.85	48.83	49.25	448,726	+0.48(+0.98%)
Oct 19, 2022	49.40	49.40	48.35	48.77	179,410	-2.79(-5.41%)
Oct 18, 2022	51.94	52.06	51.35	51.56	173,096	+1.19(+2.35%)
Oct 17, 2022	50.29	50.77	50.02	50.38	161,529	+1.41(+2.87%)
Oct 14, 2022	49.61	49.80	48.84	48.97	173,817	+0.75(+1.55%)
Oct 13, 2022	46.78	48.56	46.73	48.22	117,963	+0.14(+0.30%)
Oct 12, 2022	47.80	48.35	47.59	48.08	312,735	-0.31(-0.64%)
Oct 11, 2022	48.61	49.07	47.94	48.39	285,013	-0.23(-0.48%)
Oct 10, 2022	49.33	49.33	48.27	48.62	275,800	-1.34(-2.69%)
Oct 07, 2022	50.38	50.58	49.81	49.97	250,186	-0.96(-1.88%)
Oct 06, 2022	51.45	51.84	50.93	50.93	192,670	-0.54(-1.05%)
Oct 05, 2022	51.25	51.84	49.82	51.47	220,163	-0.62(-1.19%)
Oct 04, 2022	51.64	52.10	51.54	52.09	602,730	+2.52(+5.08%)
Oct 03, 2022	49.08	50.09	48.98	49.57	172,544	+0.90(+1.85%)
Sep 30, 2022	48.84	49.98	48.66	48.67	798,695	+0.78(+1.63%)
Sep 29, 2022	47.78	47.98	47.46	47.89	163,131	-0.81(-1.66%)
Sep 28, 2022	47.30	48.71	47.19	48.70	134,340	+3.88(+8.64%)
Sep 27, 2022	45.29	45.59	44.54	44.83	296,854	+0.66(+1.48%)
Sep 26, 2022	44.44	44.84	43.84	44.17	180,423	-0.86(-1.91%)
Sep 23, 2022	45.34	45.62	44.74	45.03	146,929	-1.64(-3.51%)
Sep 22, 2022	46.34	46.88	46.13	46.67	100,178	-0.63(-1.33%)
Sep 21, 2022	47.92	48.43	47.28	47.30	172,027	-0.78(-1.61%)
Sep 20, 2022	47.80	48.40	47.80	48.08	115,889	-1.04(-2.13%)
Sep 19, 2022	49.02	49.22	48.48	49.12	94,495	-1.07(-2.13%)
Sep 16, 2022	49.56	50.39	49.48	50.19	91,592	+0.03(+0.06%)
Sep 15, 2022	50.75	51.35	50.12	50.16	83,895	-1.60(-3.09%)
Sep 14, 2022	51.42	52.05	51.30	51.76	69,013	-0.14(-0.27%)
Sep 13, 2022	53.91	54.45	51.80	51.90	79,166	-3.61(-6.50%)
Sep 12, 2022	55.56	55.91	55.42	55.51	87,486	+0.30(+0.54%)
Sep 09, 2022	54.64	55.29	54.64	55.21	68,161	+1.73(+3.23%)
Sep 08, 2022	52.08	53.59	52.08	53.48	104,160	+0.49(+0.92%)
Sep 07, 2022	51.71	52.99	51.71	52.99	105,705	+1.16(+2.24%)
Sep 06, 2022	52.18	52.37	51.57	51.83	116,118	-0.65(-1.24%)
Sep 02, 2022	52.88	53.62	52.48	52.48	130,392	+0.37(+0.71%)
Sep 01, 2022	52.56	52.73	51.55	52.11	155,342	-1.10(-2.07%)
Aug 31, 2022	54.11	54.20	53.21	53.21	69,954	-0.50(-0.93%)
Aug 30, 2022	54.26	54.26	53.46	53.71	56,280	-0.48(-0.88%)
Aug 29, 2022	53.96	54.37	53.87	54.19	66,348	-0.88(-1.60%)
Aug 26, 2022	56.38	56.51	55.04	55.07	38,273	-2.37(-4.13%)
Aug 25, 2022	56.43	57.44	56.43	57.44	44,862	+1.25(+2.22%)
Aug 24, 2022	55.90	56.76	55.81	56.19	58,815	+0.78(+1.41%)
Aug 23, 2022	55.49	56.06	55.16	55.41	54,798	-0.89(-1.58%)
Aug 22, 2022	57.22	57.27	56.25	56.30	120,752	-2.45(-4.17%)
Aug 19, 2022	59.50	59.67	58.56	58.75	111,691	-1.19(-1.99%)
Aug 18, 2022	59.82	60.18	59.57	59.94	89,453	+0.92(+1.56%)
Aug 17, 2022	59.16	59.38	58.52	59.02	44,349	-0.04(-0.07%)
Aug 16, 2022	59.29	59.53	58.67	59.06	44,877	-1.46(-2.41%)
Aug 15, 2022	60.75	60.95	60.03	60.52	66,945	-0.15(-0.26%)
Aug 12, 2022	60.69	60.80	60.24	60.67	47,703	-0.94(-1.52%)
Aug 11, 2022	61.70	62.11	61.49	61.61	55,701	+1.35(+2.24%)
Aug 10, 2022	60.73	61.12	60.25	60.26	58,165	+1.85(+3.17%)
Aug 09, 2022	58.83	58.96	58.26	58.41	73,091	-0.28(-0.47%)
Aug 08, 2022	58.96	59.56	58.58	58.69	62,778	+0.19(+0.32%)
Aug 05, 2022	58.29	58.62	57.85	58.50	78,512	-2.08(-3.43%)
Aug 04, 2022	60.68	60.92	60.22	60.58	29,035	+0.02(+0.02%)
Aug 03, 2022	60.35	60.64	60.05	60.56	44,293	+0.54(+0.91%)
Aug 02, 2022	60.10	60.61	59.99	60.02	62,511	-0.54(-0.89%)

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.