Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	52.82	52.83	52.19	52.29	37,237	-0.33(-0.63%)
Feb 28, 2024	52.54	52.80	52.53	52.62	45,335	-0.20(-0.38%)
Feb 27, 2024	52.52	52.89	52.52	52.82	28,775	+0.52(+0.99%)
Feb 26, 2024	52.60	52.67	52.26	52.30	18,805	-0.28(-0.53%)
Feb 23, 2024	52.55	52.69	52.49	52.58	29,385	+0.33(+0.63%)
Feb 22, 2024	52.06	52.38	51.98	52.25	29,922	+0.56(+1.08%)
Feb 21, 2024	51.58	51.69	51.29	51.69	64,219	+0.14(+0.27%)
Feb 20, 2024	51.78	51.80	51.38	51.55	24,633	-0.29(-0.56%)
Feb 16, 2024	51.66	52.02	51.62	51.84	26,810	-0.31(-0.59%)
Feb 15, 2024	52.18	52.30	51.94	52.15	60,839	-0.27(-0.52%)
Feb 14, 2024	51.81	52.46	51.67	52.42	91,985	+2.77(+5.58%)
Feb 13, 2024	49.59	49.89	49.42	49.65	174,139	-1.28(-2.51%)
Feb 12, 2024	50.63	51.11	50.63	50.93	46,058	-0.13(-0.25%)
Feb 09, 2024	50.66	51.10	50.59	51.06	28,716	-0.01(-0.02%)
Feb 08, 2024	50.95	51.12	50.71	51.07	209,646	+1.11(+2.22%)
Feb 07, 2024	50.50	50.51	49.89	49.96	639,932	-1.28(-2.50%)
Feb 06, 2024	50.73	51.63	50.68	51.24	324,852	-0.08(-0.16%)
Feb 05, 2024	51.14	51.33	50.52	51.32	558,096	+1.50(+3.01%)
Feb 02, 2024	50.02	50.02	49.52	49.82	371,970	-0.29(-0.58%)
Feb 01, 2024	49.88	50.22	49.45	50.11	112,494	+1.15(+2.35%)
Jan 31, 2024	49.48	49.70	48.96	48.96	97,241	-1.13(-2.26%)
Jan 30, 2024	50.54	50.67	50.00	50.09	206,235	-0.51(-1.01%)
Jan 29, 2024	49.72	50.72	49.72	50.60	192,951	+1.70(+3.48%)
Jan 26, 2024	48.88	49.33	48.80	48.90	788,176	+6.02(+14.04%)
Jan 25, 2024	43.33	43.70	42.61	42.88	824,309	-1.22(-2.77%)
Jan 24, 2024	44.13	44.22	43.91	44.10	1,562,617	+1.09(+2.53%)
Jan 23, 2024	42.99	43.18	42.78	43.01	783,001	+0.14(+0.33%)
Jan 22, 2024	42.32	42.97	42.23	42.87	68,143	+0.96(+2.29%)
Jan 19, 2024	41.32	41.92	41.17	41.91	91,411	-0.20(-0.48%)
Jan 18, 2024	41.70	42.18	41.60	42.11	231,978	+0.56(+1.36%)
Jan 17, 2024	41.57	41.62	41.21	41.55	122,211	-1.31(-3.06%)
Jan 16, 2024	42.82	43.14	42.59	42.86	176,370	-0.41(-0.94%)
Jan 12, 2024	43.44	43.58	43.10	43.27	68,627	-0.28(-0.65%)
Jan 11, 2024	43.71	43.71	43.01	43.55	234,691	+0.74(+1.73%)
Jan 10, 2024	42.54	42.90	42.45	42.81	45,346	+0.98(+2.34%)
Jan 09, 2024	41.37	42.12	41.37	41.83	50,160	+0.55(+1.33%)
Jan 08, 2024	40.80	41.32	40.76	41.28	113,799	+1.08(+2.69%)
Jan 05, 2024	40.30	40.72	40.14	40.20	97,985	-0.87(-2.12%)
Jan 04, 2024	40.94	41.29	40.94	41.07	91,303	+0.02(+0.05%)
Jan 03, 2024	40.81	41.18	40.70	41.05	62,368	-0.44(-1.06%)
Jan 02, 2024	42.12	42.12	41.26	41.49	107,187	-0.60(-1.43%)
Dec 29, 2023	42.11	42.37	41.80	42.09	165,254	+0.54(+1.30%)
Dec 28, 2023	42.02	42.32	41.45	41.55	397,991	-0.11(-0.26%)
Dec 27, 2023	41.46	41.80	41.41	41.66	539,095	+0.16(+0.39%)
Dec 26, 2023	40.98	41.72	40.98	41.50	77,949	+0.33(+0.80%)
Dec 22, 2023	41.26	41.49	41.04	41.17	299,996	+0.75(+1.86%)
Dec 21, 2023	40.18	40.45	39.98	40.42	910,126	+0.81(+2.04%)
Dec 20, 2023	39.92	40.20	39.58	39.61	72,905	-1.16(-2.85%)
Dec 19, 2023	40.34	40.88	40.34	40.77	231,028	+1.34(+3.40%)
Dec 18, 2023	39.25	39.51	39.20	39.43	476,866	+0.36(+0.92%)
Dec 15, 2023	39.31	39.49	38.93	39.07	108,465	+1.01(+2.65%)
Dec 14, 2023	38.48	38.75	38.06	38.06	397,972	+0.53(+1.41%)
Dec 13, 2023	37.11	37.70	37.03	37.53	140,876	+0.19(+0.51%)
Dec 12, 2023	37.07	37.40	36.97	37.34	324,176	+0.35(+0.95%)
Dec 11, 2023	36.71	37.00	36.71	36.99	323,912	-0.40(-1.06%)
Dec 08, 2023	37.20	37.51	37.06	37.39	118,818	-0.08(-0.22%)
Dec 07, 2023	37.36	37.60	37.25	37.47	74,308	-0.54(-1.43%)
Dec 06, 2023	38.09	38.27	37.97	38.01	63,925	+0.05(+0.14%)
Dec 05, 2023	38.23	38.25	37.85	37.96	555,971	+0.17(+0.45%)
Dec 04, 2023	37.23	37.84	37.18	37.79	169,786	-0.67(-1.74%)

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.