Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
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.