Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.32(+0.51%)
Jun 14, 2023	63.61	63.72	62.70	63.10	71,181	+0.63(+1.01%)
Jun 13, 2023	61.96	62.53	61.96	62.47	111,977	+0.43(+0.69%)
Jun 12, 2023	62.03	62.04	61.56	62.04	59,300	-0.36(-0.58%)
Jun 09, 2023	62.47	62.71	62.19	62.40	371,214	-1.79(-2.79%)
Jun 08, 2023	63.92	64.21	63.92	64.19	22,702	+0.27(+0.42%)
Jun 07, 2023	65.04	65.04	63.92	63.92	23,721	-1.63(-2.49%)
Jun 06, 2023	65.69	66.00	65.49	65.55	136,337	+2.10(+3.31%)
Jun 05, 2023	63.70	63.95	63.35	63.45	141,925	-0.95(-1.48%)
Jun 02, 2023	64.86	64.86	64.33	64.40	102,410	+0.78(+1.23%)
Jun 01, 2023	63.22	63.72	62.98	63.62	41,753	+0.72(+1.14%)
May 31, 2023	62.84	62.97	62.10	62.90	32,833	+0.18(+0.29%)
May 30, 2023	63.23	63.28	62.41	62.72	39,753	-0.56(-0.89%)
May 26, 2023	63.25	63.38	63.00	63.28	27,669	+0.71(+1.14%)
May 25, 2023	62.67	62.67	62.07	62.57	58,384	+0.57(+0.92%)
May 24, 2023	62.94	62.94	61.95	62.00	44,922	-2.08(-3.25%)
May 23, 2023	64.82	64.93	63.94	64.08	46,602	-0.07(-0.11%)
May 22, 2023	63.85	64.42	63.78	64.15	21,954	-0.18(-0.28%)
May 19, 2023	64.23	64.72	64.20	64.33	29,345	+0.85(+1.34%)
May 18, 2023	62.76	63.48	62.76	63.48	33,197	+0.24(+0.38%)
May 17, 2023	62.79	63.33	62.74	63.24	22,602	-1.64(-2.53%)
May 16, 2023	65.39	65.39	64.72	64.88	18,868	-0.49(-0.75%)
May 15, 2023	65.32	65.50	65.03	65.37	21,923	+1.44(+2.25%)
May 12, 2023	63.92	64.14	63.71	63.93	19,900	-0.61(-0.95%)
May 11, 2023	64.32	64.61	64.25	64.54	27,983	+1.36(+2.15%)
May 10, 2023	63.62	63.88	62.95	63.18	319,273	-0.14(-0.22%)
May 09, 2023	62.94	63.38	62.72	63.32	32,664	-1.51(-2.33%)
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%)

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.