Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	577.80	578.10	561.75	578.10	11	+19.69(+3.53%)
May 13, 2024	584.93	588.25	558.41	558.41	21	-23.59(-4.05%)
May 10, 2024	586.48	587.85	578.53	582.00	140	+19.05(+3.38%)
May 09, 2024	575.00	575.00	562.95	562.95	20	-12.05(-2.10%)
May 08, 2024	575.41	575.41	570.54	575.00	47	-12.55(-2.14%)
May 07, 2024	557.45	590.60	557.45	587.55	10	+15.55(+2.72%)
May 06, 2024	579.29	583.80	562.06	572.00	172	-14.33(-2.44%)
May 03, 2024	568.00	586.33	568.00	586.33	100	+18.33(+3.23%)
May 02, 2024	577.04	577.04	554.47	568.00	76	+30.96(+5.76%)
May 01, 2024	567.40	570.90	537.04	537.04	12	-22.96(-4.10%)
Apr 30, 2024	549.90	567.93	549.68	560.00	26	-15.00(-2.61%)
Apr 29, 2024	583.90	589.90	559.75	575.00	28	+21.25(+3.84%)
Apr 26, 2024	589.39	589.39	553.75	553.75	100	+7.75(+1.42%)
Apr 25, 2024	541.75	584.25	541.75	546.00	63	-11.72(-2.10%)
Apr 24, 2024	593.11	593.11	557.72	557.72	189	-1.06(-0.19%)
Apr 23, 2024	597.50	597.50	558.78	558.78	23	+17.63(+3.26%)
Apr 22, 2024	575.03	575.03	506.37	541.14	24	-6.86(-1.25%)
Apr 19, 2024	557.08	557.88	548.00	548.00	158	-15.50(-2.75%)
Apr 18, 2024	553.50	563.50	553.50	563.50	6	-15.50(-2.68%)
Apr 17, 2024	581.31	581.79	579.00	579.00	49	+6.47(+1.13%)
Apr 16, 2024	580.41	581.10	572.53	572.53	17	-5.14(-0.89%)
Apr 15, 2024	592.48	592.48	577.68	577.68	25	-9.43(-1.61%)
Apr 12, 2024	585.76	587.11	580.86	587.11	148	-3.19(-0.54%)
Apr 11, 2024	593.00	600.70	588.30	590.30	94	+8.85(+1.52%)
Apr 10, 2024	590.70	590.70	581.45	581.45	207	-21.86(-3.62%)
Apr 09, 2024	607.00	607.00	603.31	603.31	22	+0.82(+0.14%)
Apr 08, 2024	625.82	627.60	599.35	602.49	113	-0.51(-0.08%)
Apr 05, 2024	616.04	616.04	588.40	603.00	100	-3.10(-0.51%)
Apr 04, 2024	611.68	612.00	606.10	606.10	51	-7.38(-1.20%)
Apr 03, 2024	597.47	613.48	597.47	613.48	24	+27.98(+4.78%)
Apr 02, 2024	594.80	594.80	585.50	585.50	74	-14.50(-2.42%)
Apr 01, 2024	615.60	615.60	600.00	600.00	162	-1.58(-0.26%)
Mar 28, 2024	598.38	603.90	595.10	601.58	250	+4.58(+0.77%)
Mar 27, 2024	593.82	598.00	587.50	597.00	162	+5.00(+0.84%)
Mar 26, 2024	588.25	597.70	588.25	592.00	3,973	+6.25(+1.07%)
Mar 25, 2024	593.48	593.48	578.00	585.75	246	+1.75(+0.30%)
Mar 22, 2024	604.92	604.92	564.00	584.00	100	-4.91(-0.83%)
Mar 21, 2024	589.00	594.02	580.20	588.91	53	-5.10(-0.86%)
Mar 20, 2024	575.00	597.05	573.75	594.01	82	+50.51(+9.29%)
Mar 19, 2024	542.76	546.01	537.20	543.50	132	+1.50(+0.28%)
Mar 18, 2024	543.49	546.72	542.00	542.00	59	-9.97(-1.81%)
Mar 15, 2024	536.50	551.97	523.35	551.97	100	+8.67(+1.60%)
Mar 14, 2024	540.00	543.30	540.00	543.30	121	+3.95(+0.73%)
Mar 13, 2024	538.12	539.35	538.12	539.35	3	+21.31(+4.11%)
Mar 12, 2024	522.00	527.00	518.00	518.04	101	-7.36(-1.40%)
Mar 11, 2024	525.55	529.53	525.40	525.40	60	-3.42(-0.65%)
Mar 08, 2024	533.75	534.00	528.82	528.82	130	-5.18(-0.97%)
Mar 07, 2024	528.50	534.00	526.17	534.00	82	+16.00(+3.09%)
Mar 06, 2024	517.20	518.00	517.20	518.00	14	+2.00(+0.39%)
Mar 05, 2024	514.30	520.00	514.30	516.00	62	-3.00(-0.58%)
Mar 04, 2024	532.17	532.17	519.00	519.00	41	-11.49(-2.17%)
Mar 01, 2024	521.00	530.49	521.00	530.49	205	+9.49(+1.82%)
Feb 29, 2024	527.19	527.19	519.00	521.00	864	-9.00(-1.70%)
Feb 28, 2024	521.25	530.00	521.25	530.00	15	+0.00(+0.00%)
Feb 27, 2024	528.75	530.00	521.00	530.00	82	+10.70(+2.06%)
Feb 26, 2024	529.70	529.70	518.00	519.30	18	-13.20(-2.48%)
Feb 23, 2024	529.76	532.50	519.00	532.50	145	+5.50(+1.04%)
Feb 22, 2024	528.30	528.40	515.60	527.00	1,673	+12.00(+2.33%)
Feb 21, 2024	515.00	515.00	515.00	515.00	1	+3.00(+0.59%)
Feb 20, 2024	517.00	517.00	512.00	512.00	377	-15.00(-2.85%)
Feb 16, 2024	521.40	527.00	511.00	527.00	141	+4.00(+0.76%)
Feb 15, 2024	516.00	528.12	516.00	523.00	478	-2.61(-0.50%)
Feb 14, 2024	515.70	525.61	514.00	525.61	3,420	+25.61(+5.12%)
Feb 13, 2024	505.00	505.00	491.50	500.00	115	-18.90(-3.64%)
Feb 12, 2024	502.44	518.90	502.44	518.90	26	+6.90(+1.35%)
Feb 09, 2024	503.90	515.40	502.60	512.00	100	+3.00(+0.59%)
Feb 08, 2024	506.60	516.96	501.00	509.00	124	+10.50(+2.11%)
Feb 07, 2024	508.92	508.92	493.15	498.50	40,546	-12.50(-2.45%)
Feb 06, 2024	512.90	521.07	507.08	511.00	834	-4.95(-0.96%)
Feb 05, 2024	515.95	515.95	502.00	515.95	280	+14.95(+2.98%)
Feb 02, 2024	505.00	505.00	490.85	501.00	215	-4.00(-0.79%)
Feb 01, 2024	503.79	505.00	489.80	505.00	842	+16.07(+3.29%)
Jan 31, 2024	492.90	504.35	488.93	488.93	255	-7.57(-1.52%)
Jan 30, 2024	508.30	508.50	495.60	496.50	37	-9.89(-1.95%)
Jan 29, 2024	500.31	511.40	498.00	506.39	648	+17.39(+3.56%)
Jan 26, 2024	491.40	497.02	485.06	489.00	342	+66.05(+15.62%)
Jan 25, 2024	439.00	439.00	422.95	422.95	247	-24.05(-5.38%)
Jan 24, 2024	446.05	447.00	434.90	447.00	200	+24.00(+5.67%)
Jan 23, 2024	432.75	435.00	423.00	423.00	13,346	+0.25(+0.06%)
Jan 22, 2024	428.05	433.20	422.75	422.75	1,317	-1.25(-0.29%)
Jan 19, 2024	416.65	424.00	409.00	424.00	504	+2.00(+0.47%)
Jan 18, 2024	428.15	428.15	413.40	422.00	1,251	+3.50(+0.84%)
Jan 17, 2024	412.90	418.50	409.54	418.50	374	-12.00(-2.79%)
Jan 16, 2024	430.75	435.65	424.75	430.50	2,648	+3.30(+0.77%)
Jan 12, 2024	430.85	437.75	427.20	427.20	10,527	-0.45(-0.11%)
Jan 11, 2024	434.48	437.43	426.30	427.65	633	+5.30(+1.25%)
Jan 10, 2024	428.75	433.15	422.35	422.35	635	+6.60(+1.59%)
Jan 09, 2024	410.30	425.75	410.30	415.75	255	+1.75(+0.42%)
Jan 08, 2024	404.75	415.50	404.75	414.00	1,776	+9.00(+2.22%)
Jan 05, 2024	406.70	410.20	401.20	405.00	1,678	-12.70(-3.04%)
Jan 04, 2024	413.25	418.38	406.00	417.70	801	+12.05(+2.97%)
Jan 03, 2024	411.41	416.20	405.25	405.65	442	-7.55(-1.83%)
Jan 02, 2024	412.50	421.50	412.50	413.20	3,033	-5.80(-1.38%)
Dec 29, 2023	417.95	425.75	414.85	419.00	533	+0.00(+0.00%)
Dec 28, 2023	424.85	425.70	411.85	419.00	348	+3.00(+0.72%)
Dec 27, 2023	425.86	425.86	411.30	416.00	432	+6.49(+1.58%)
Dec 26, 2023	409.51	418.00	409.51	409.51	1,217	+9.06(+2.26%)
Dec 22, 2023	423.95	424.62	400.45	400.45	1,064	-1.55(-0.39%)
Dec 21, 2023	406.05	412.67	390.00	402.00	821	-8.27(-2.02%)
Dec 20, 2023	393.13	410.31	387.30	410.27	353	+5.17(+1.28%)
Dec 19, 2023	414.05	415.29	395.35	405.10	1,068	+12.10(+3.08%)
Dec 18, 2023	396.43	399.75	389.00	393.00	1,504	+3.40(+0.87%)
Dec 15, 2023	391.00	398.40	388.50	389.60	1,044	+8.10(+2.12%)
Dec 14, 2023	382.80	389.85	379.80	381.50	1,493	+7.00(+1.87%)
Dec 13, 2023	369.25	375.90	369.20	374.50	1,236	+2.00(+0.54%)
Dec 12, 2023	367.50	377.35	367.50	372.50	853	+3.50(+0.95%)
Dec 11, 2023	365.65	374.05	365.16	369.00	1,867	+0.05(+0.01%)
Dec 08, 2023	370.20	377.95	368.95	368.95	980	-5.55(-1.48%)
Dec 07, 2023	371.25	382.50	369.00	374.50	1,240	-5.50(-1.45%)
Dec 06, 2023	379.10	388.00	377.00	380.00	946	-2.00(-0.52%)
Dec 05, 2023	378.35	386.50	375.00	382.00	1,698	+11.00(+2.96%)
Dec 04, 2023	371.15	381.80	370.70	371.00	2,004	-13.00(-3.39%)
Dec 01, 2023	390.20	391.57	371.70	384.00	955	-4.00(-1.03%)
Nov 30, 2023	390.50	394.48	374.50	388.00	399	-2.50(-0.64%)
Nov 29, 2023	381.15	398.55	376.30	390.50	704	+6.00(+1.56%)
Nov 28, 2023	373.25	393.06	373.25	384.50	641	-6.00(-1.54%)
Nov 27, 2023	398.88	402.23	382.05	390.50	1,106	-15.45(-3.81%)
Nov 24, 2023	392.09	405.95	392.09	405.95	432	+8.45(+2.13%)
Nov 22, 2023	388.40	408.24	387.31	397.50	460	-0.50(-0.13%)
Nov 21, 2023	390.80	409.63	386.05	398.00	429	-14.92(-3.61%)
Nov 20, 2023	406.25	415.05	391.83	412.92	1,425	+12.92(+3.23%)
Nov 17, 2023	393.10	412.05	390.45	400.00	619	+3.00(+0.76%)
Nov 16, 2023	388.25	408.44	386.80	397.00	736	+3.50(+0.89%)
Nov 15, 2023	386.80	405.35	383.50	393.50	444	+12.84(+3.37%)
Nov 14, 2023	380.75	398.65	378.54	380.66	659	+7.66(+2.05%)
Nov 13, 2023	361.25	379.25	360.80	373.00	646	+0.00(+0.00%)
Nov 10, 2023	363.70	380.85	359.54	373.00	744	-1.00(-0.27%)
Nov 09, 2023	389.75	390.50	367.81	374.00	344	+3.50(+0.94%)
Nov 08, 2023	367.05	384.08	361.40	370.50	554	+3.50(+0.95%)
Nov 07, 2023	361.19	379.25	356.70	367.00	1,434	+5.71(+1.58%)
Nov 06, 2023	378.36	378.76	360.94	361.29	3,871	-4.47(-1.22%)
Nov 03, 2023	367.12	379.22	358.70	365.76	1,394	+18.73(+5.40%)
Nov 02, 2023	360.00	361.32	347.03	347.03	889	-1.97(-0.56%)
Nov 01, 2023	361.85	361.85	340.99	349.00	1,637	-11.50(-3.19%)
Oct 31, 2023	356.50	360.50	336.65	360.50	322	+24.47(+7.28%)
Oct 30, 2023	341.65	357.00	336.03	336.03	953	-4.57(-1.34%)
Oct 27, 2023	341.05	357.40	338.50	340.60	1,155	-2.80(-0.82%)
Oct 26, 2023	347.35	359.80	343.40	343.40	735	-6.60(-1.89%)
Oct 25, 2023	355.00	362.15	343.85	350.00	770	-18.00(-4.89%)
Oct 24, 2023	377.25	378.67	359.70	368.00	608	+3.00(+0.82%)
Oct 23, 2023	370.00	372.10	364.38	365.00	953	-6.41(-1.73%)
Oct 20, 2023	377.83	377.83	370.90	371.41	721	-9.09(-2.39%)
Oct 19, 2023	380.00	385.66	378.89	380.50	2,509	-0.25(-0.07%)
Oct 18, 2023	383.75	386.70	379.95	380.75	1,982	-14.25(-3.61%)
Oct 17, 2023	397.00	400.67	393.00	395.00	1,989	-77.50(-16.40%)
Oct 16, 2023	466.45	477.00	466.40	472.50	1,112	+13.50(+2.94%)
Oct 13, 2023	458.62	467.10	458.62	459.00	214	-13.00(-2.75%)
Oct 12, 2023	483.45	483.45	471.05	472.00	644	-6.00(-1.26%)
Oct 11, 2023	478.30	484.25	474.95	478.00	524	-0.50(-0.10%)
Oct 10, 2023	469.95	484.45	469.95	478.50	317	+3.50(+0.74%)
Oct 09, 2023	478.05	478.05	469.00	475.00	534	+6.65(+1.42%)
Oct 06, 2023	460.62	475.11	460.62	468.35	651	+9.35(+2.04%)
Oct 05, 2023	466.50	466.50	454.80	459.00	383	+5.00(+1.10%)
Oct 04, 2023	462.50	462.50	449.95	454.00	248	+5.00(+1.11%)
Oct 03, 2023	447.85	456.20	446.54	449.00	330	-9.00(-1.97%)
Oct 02, 2023	454.90	462.46	453.82	458.00	756	-6.35(-1.37%)
Sep 29, 2023	473.24	473.74	461.29	464.35	376	+5.65(+1.23%)
Sep 28, 2023	462.65	464.30	455.85	458.70	636	+1.20(+0.26%)
Sep 27, 2023	459.90	465.30	454.70	457.50	927	-11.50(-2.45%)
Sep 26, 2023	483.78	483.78	467.30	469.00	513	-6.00(-1.26%)
Sep 25, 2023	459.05	482.23	462.02	475.00	779	+16.00(+3.49%)
Sep 22, 2023	465.67	484.00	458.80	459.00	715	-9.00(-1.92%)
Sep 21, 2023	463.30	485.70	461.00	468.00	2,052	-19.25(-3.95%)
Sep 20, 2023	480.94	504.65	478.89	487.25	404	+7.58(+1.58%)
Sep 19, 2023	480.00	488.41	471.10	479.67	3,249	+6.67(+1.41%)
Sep 18, 2023	538.06	538.06	468.04	473.00	1,352	-82.00(-14.77%)
Sep 15, 2023	557.90	559.96	539.16	555.00	442	-4.66(-0.83%)
Sep 14, 2023	529.85	561.55	529.85	559.66	754	+11.87(+2.17%)
Sep 13, 2023	525.70	547.80	525.70	547.80	461	+6.80(+1.26%)
Sep 12, 2023	535.90	553.60	527.31	541.00	296	+8.02(+1.51%)
Sep 11, 2023	531.17	556.77	528.00	532.98	900	-10.84(-1.99%)
Sep 08, 2023	549.07	549.07	539.93	543.82	414	-7.18(-1.30%)
Sep 07, 2023	550.64	556.50	545.23	551.00	385	-19.12(-3.35%)
Sep 06, 2023	547.47	571.02	544.50	570.12	205	+16.12(+2.91%)
Sep 05, 2023	569.00	569.90	542.00	554.00	470	-18.81(-3.28%)
Sep 01, 2023	573.39	573.39	546.99	572.81	189	+22.81(+4.15%)
Aug 31, 2023	539.60	568.86	539.60	550.00	197	+9.04(+1.67%)
Aug 30, 2023	567.22	567.22	540.96	540.96	132	-11.14(-2.02%)
Aug 29, 2023	525.01	552.10	525.01	552.10	196	+0.90(+0.16%)
Aug 28, 2023	522.87	551.20	522.87	551.20	312	+12.85(+2.39%)
Aug 25, 2023	548.22	548.22	522.49	538.35	356	-0.65(-0.12%)
Aug 24, 2023	539.99	555.36	526.65	539.00	422	-9.00(-1.64%)
Aug 23, 2023	536.93	554.11	531.79	548.00	565	+14.00(+2.62%)
Aug 22, 2023	520.88	549.00	517.75	534.00	223	-1.00(-0.19%)
Aug 21, 2023	530.51	547.20	519.55	535.00	286	+0.25(+0.05%)
Aug 18, 2023	546.07	546.07	520.00	534.75	339	-0.25(-0.05%)
Aug 17, 2023	529.68	552.16	526.65	535.00	667	-4.00(-0.74%)
Aug 16, 2023	550.00	558.85	533.61	539.00	1,374	-7.04(-1.29%)
Aug 15, 2023	554.35	570.90	546.04	546.04	185	-15.46(-2.75%)
Aug 14, 2023	565.20	574.26	548.24	561.50	562	-5.50(-0.97%)
Aug 11, 2023	544.85	574.50	544.85	567.00	144	+6.76(+1.21%)
Aug 10, 2023	560.34	584.91	560.24	560.24	179	+0.24(+0.04%)
Aug 09, 2023	571.54	574.05	544.98	560.00	292	-2.05(-0.36%)
Aug 08, 2023	557.85	566.05	557.85	562.05	224	-12.75(-2.22%)
Aug 07, 2023	573.00	574.80	548.90	574.80	346	+9.80(+1.73%)
Aug 04, 2023	562.15	568.51	561.68	565.00	377	+5.90(+1.06%)
Aug 03, 2023	564.32	574.35	547.12	559.10	289	-5.90(-1.04%)
Aug 02, 2023	554.05	578.55	552.08	565.00	212	-8.65(-1.51%)
Aug 01, 2023	562.98	589.65	560.50	573.65	104	-5.35(-0.92%)
Jul 31, 2023	571.76	598.64	568.48	579.00	4,244	+11.80(+2.08%)
Jul 28, 2023	564.50	592.80	564.50	567.20	158	-7.80(-1.36%)
Jul 27, 2023	571.27	606.63	569.85	575.00	201	-8.40(-1.44%)
Jul 26, 2023	579.60	583.40	551.00	583.40	394	+10.90(+1.90%)
Jul 25, 2023	576.80	582.29	559.20	572.50	246	-1.80(-0.31%)
Jul 24, 2023	564.56	577.00	550.86	574.30	112	+6.30(+1.11%)
Jul 21, 2023	584.60	584.60	553.25	568.00	448	-87.50(-13.35%)
Jul 20, 2023	651.60	655.50	630.00	655.50	141	+25.50(+4.05%)
Jul 19, 2023	653.36	661.60	630.00	630.00	57	-6.00(-0.94%)
Jul 18, 2023	640.93	649.00	630.00	636.00	151	+4.00(+0.63%)
Jul 17, 2023	646.00	648.30	624.81	632.00	295	-1.00(-0.16%)
Jul 14, 2023	629.00	644.90	620.00	633.00	398	+12.00(+1.93%)
Jul 13, 2023	625.65	625.65	615.80	621.00	93	+25.00(+4.19%)
Jul 12, 2023	607.67	621.00	594.35	596.00	36	-9.37(-1.55%)
Jul 11, 2023	605.39	605.39	597.45	605.37	2,440	+7.38(+1.23%)
Jul 10, 2023	598.37	601.20	593.04	597.99	11,341	+5.99(+1.01%)
Jul 07, 2023	592.92	594.72	587.18	592.00	205	+0.50(+0.08%)
Jul 06, 2023	587.50	593.39	586.00	591.50	152	+4.75(+0.81%)
Jul 05, 2023	594.87	594.87	586.00	586.75	1,328	-20.60(-3.39%)
Jul 03, 2023	597.42	607.35	573.40	607.35	101	+9.35(+1.56%)
Jun 30, 2023	597.30	606.28	575.55	598.00	1,574	+2.80(+0.47%)
Jun 29, 2023	585.76	595.20	568.40	595.20	135	-4.88(-0.81%)
Jun 28, 2023	599.88	603.21	569.55	600.08	59	+4.36(+0.73%)
Jun 27, 2023	595.73	599.10	565.35	595.73	53	+17.65(+3.05%)
Jun 26, 2023	600.11	600.11	569.60	578.08	184	-8.72(-1.49%)
Jun 23, 2023	584.46	594.80	584.46	586.80	162	-5.45(-0.92%)
Jun 22, 2023	601.26	601.26	582.55	592.25	48	-1.47(-0.25%)
Jun 21, 2023	594.64	594.64	586.64	593.72	35	+0.72(+0.12%)
Jun 20, 2023	611.10	611.10	587.20	593.00	588	-38.05(-6.03%)
Jun 16, 2023	644.04	644.04	631.05	631.05	100	-3.95(-0.62%)

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.