Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	60.15	60.86	59.78	60.36	69,371	+0.99(+1.67%)
Jul 28, 2022	58.22	59.80	58.00	59.37	138,242	+2.80(+4.96%)
Jul 27, 2022	56.40	56.62	55.74	56.56	38,172	+0.21(+0.38%)
Jul 26, 2022	56.03	56.74	56.03	56.35	132,927	+0.35(+0.63%)
Jul 25, 2022	55.68	56.21	55.33	56.00	554,543	-0.84(-1.48%)
Jul 22, 2022	57.50	57.84	56.72	56.84	60,652	-3.89(-6.41%)
Jul 21, 2022	60.19	60.73	59.92	60.73	32,283	+1.32(+2.22%)
Jul 20, 2022	59.58	59.89	59.13	59.41	80,612	+0.12(+0.20%)
Jul 19, 2022	58.81	59.56	58.64	59.29	82,404	+2.15(+3.76%)
Jul 18, 2022	58.15	58.44	57.09	57.14	133,130	-0.86(-1.48%)
Jul 15, 2022	57.31	58.36	57.31	58.00	128,641	+1.94(+3.46%)
Jul 14, 2022	55.98	56.12	55.19	56.06	65,981	-0.30(-0.53%)
Jul 13, 2022	55.59	56.49	55.11	56.36	96,845	+0.08(+0.14%)
Jul 12, 2022	56.89	56.94	55.94	56.28	320,163	-1.38(-2.39%)
Jul 11, 2022	57.68	58.21	57.04	57.66	584,264	+0.00(+0.00%)
Jul 08, 2022	57.28	58.31	57.28	57.66	316,812	+1.09(+1.93%)
Jul 07, 2022	56.25	57.06	56.12	56.57	276,014	+0.12(+0.21%)
Jul 06, 2022	56.13	56.75	55.71	56.45	463,515	+1.47(+2.67%)
Jul 05, 2022	55.20	55.68	54.23	54.98	484,084	+0.32(+0.59%)
Jul 01, 2022	53.50	54.66	53.42	54.66	347,728	+1.27(+2.38%)
Jun 30, 2022	52.91	53.64	52.49	53.39	72,567	+0.59(+1.12%)
Jun 29, 2022	52.21	53.04	52.08	52.80	177,752	-0.12(-0.23%)
Jun 28, 2022	53.60	53.76	52.92	52.92	752,456	-0.50(-0.95%)
Jun 27, 2022	53.48	53.75	53.15	53.42	539,535	-0.41(-0.75%)
Jun 24, 2022	53.65	53.99	53.49	53.83	279,965	+2.83(+5.55%)
Jun 23, 2022	50.28	51.00	50.02	51.00	128,802	+0.06(+0.12%)
Jun 22, 2022	49.85	51.71	49.82	50.94	130,666	+0.31(+0.61%)
Jun 21, 2022	50.68	51.06	50.39	50.63	117,560	-0.32(-0.63%)
Jun 17, 2022	50.53	51.29	50.49	50.95	114,775	+0.71(+1.41%)
Jun 16, 2022	50.44	50.55	49.85	50.24	195,081	-1.24(-2.41%)
Jun 15, 2022	51.08	51.72	50.61	51.48	184,347	+1.43(+2.86%)
Jun 14, 2022	50.53	50.89	49.70	50.05	182,181	-2.15(-4.12%)
Jun 13, 2022	52.64	53.02	51.83	52.20	155,096	-2.66(-4.85%)
Jun 10, 2022	55.09	55.18	54.46	54.86	197,782	-1.35(-2.40%)
Jun 09, 2022	57.39	57.66	56.21	56.21	67,409	-2.10(-3.60%)
Jun 08, 2022	58.29	59.02	58.28	58.31	55,410	-0.29(-0.49%)
Jun 07, 2022	57.94	58.73	57.94	58.60	157,952	+0.32(+0.55%)
Jun 06, 2022	60.46	60.46	58.14	58.28	104,401	-0.23(-0.39%)
Jun 03, 2022	59.09	59.27	58.28	58.51	52,724	-1.35(-2.26%)
Jun 02, 2022	58.83	60.08	58.73	59.86	101,554	+1.48(+2.54%)
Jun 01, 2022	59.64	59.67	58.04	58.38	104,938	-1.86(-3.09%)
May 31, 2022	60.56	60.63	59.69	60.24	105,340	+0.40(+0.67%)
May 27, 2022	59.21	60.16	59.21	59.84	89,185	+2.38(+4.14%)
May 26, 2022	57.21	57.64	57.15	57.46	66,607	+0.70(+1.23%)
May 25, 2022	57.13	57.26	56.55	56.76	91,602	-1.15(-1.99%)
May 24, 2022	58.15	58.43	57.37	57.91	110,307	+0.65(+1.14%)
May 23, 2022	57.18	57.60	57.00	57.26	101,146	+0.83(+1.46%)
May 20, 2022	56.67	56.79	55.83	56.43	68,157	+1.45(+2.64%)
May 19, 2022	53.75	55.22	53.72	54.98	219,269	+1.27(+2.36%)
May 18, 2022	53.73	54.29	53.52	53.71	53,789	-1.89(-3.40%)
May 17, 2022	55.33	55.69	55.14	55.60	94,927	+1.07(+1.96%)
May 16, 2022	54.64	55.20	54.33	54.53	98,744	-0.29(-0.53%)
May 13, 2022	54.55	55.25	54.55	54.82	133,226	+2.09(+3.96%)
May 12, 2022	52.22	53.57	51.94	52.73	144,612	+0.37(+0.71%)
May 11, 2022	51.91	53.74	51.78	52.36	139,266	-0.24(-0.46%)
May 10, 2022	52.99	53.50	52.25	52.60	229,854	+0.57(+1.10%)
May 09, 2022	53.20	53.36	51.94	52.03	139,092	-3.28(-5.93%)
May 06, 2022	55.93	56.17	55.00	55.31	151,358	-2.05(-3.57%)
May 05, 2022	58.29	58.29	56.60	57.36	106,677	-1.19(-2.03%)
May 04, 2022	57.79	58.55	57.05	58.55	78,236	+0.57(+0.98%)
May 03, 2022	57.83	58.40	57.68	57.98	100,990	+0.00(+0.00%)

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.