Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	59.55	60.16	58.49	58.84	60,997	-0.68(-1.14%)
Apr 28, 2022	59.67	59.69	58.80	59.52	83,614	+0.34(+0.57%)
Apr 27, 2022	58.90	59.69	58.51	59.18	82,492	-0.48(-0.80%)
Apr 26, 2022	61.68	61.75	59.66	59.66	109,021	-2.62(-4.21%)
Apr 25, 2022	62.18	62.55	61.49	62.28	58,744	-2.18(-3.38%)
Apr 22, 2022	65.21	65.21	63.95	64.46	49,278	-0.78(-1.20%)
Apr 21, 2022	66.34	66.34	65.09	65.24	53,951	-1.69(-2.52%)
Apr 20, 2022	66.72	67.45	66.68	66.92	38,061	+0.13(+0.20%)
Apr 19, 2022	66.52	67.07	66.32	66.79	58,292	-2.01(-2.92%)
Apr 18, 2022	68.02	69.56	68.00	68.80	50,698	-0.60(-0.86%)
Apr 14, 2022	70.20	70.24	69.11	69.40	48,032	-0.83(-1.18%)
Apr 13, 2022	70.57	70.84	70.13	70.23	78,400	-0.79(-1.11%)
Apr 12, 2022	71.91	72.18	70.85	71.02	50,891	-0.62(-0.87%)
Apr 11, 2022	71.49	72.26	71.19	71.64	48,163	-0.21(-0.29%)
Apr 08, 2022	72.01	72.09	71.56	71.85	70,453	-1.00(-1.37%)
Apr 07, 2022	72.18	72.91	72.00	72.85	57,159	+0.39(+0.54%)
Apr 06, 2022	72.49	72.77	72.04	72.46	54,782	-0.70(-0.96%)
Apr 05, 2022	73.36	73.47	72.90	73.16	51,019	+0.14(+0.19%)
Apr 04, 2022	72.91	73.17	72.78	73.02	57,179	+0.32(+0.44%)
Apr 01, 2022	72.27	72.92	72.19	72.70	44,319	+0.21(+0.29%)
Mar 31, 2022	73.27	73.53	72.49	72.49	38,392	+0.05(+0.07%)
Mar 30, 2022	72.29	72.99	72.09	72.44	59,998	+0.18(+0.24%)
Mar 29, 2022	72.50	72.76	71.74	72.26	47,104	+1.67(+2.37%)
Mar 28, 2022	70.15	70.93	69.96	70.59	43,179	+0.40(+0.57%)
Mar 25, 2022	70.06	70.79	69.97	70.19	124,226	-0.11(-0.15%)
Mar 24, 2022	70.52	70.62	70.11	70.30	84,269	-0.42(-0.60%)
Mar 23, 2022	70.58	71.34	70.32	70.72	45,797	-0.52(-0.73%)
Mar 22, 2022	70.33	71.46	70.33	71.24	57,458	-0.47(-0.66%)
Mar 21, 2022	71.06	71.95	70.65	71.71	80,093	+0.31(+0.43%)
Mar 18, 2022	69.93	71.42	69.75	71.40	59,283	+0.66(+0.93%)
Mar 17, 2022	70.19	71.31	70.11	70.74	55,616	+1.15(+1.65%)
Mar 16, 2022	69.02	69.59	68.52	69.59	63,458	+2.98(+4.47%)
Mar 15, 2022	66.67	67.02	65.90	66.61	106,502	+0.17(+0.26%)
Mar 14, 2022	65.60	67.38	65.60	66.44	76,610	+1.99(+3.09%)
Mar 11, 2022	65.39	65.55	64.45	64.45	48,246	-0.69(-1.06%)
Mar 10, 2022	65.55	65.85	64.41	65.14	68,267	-1.15(-1.73%)
Mar 09, 2022	64.96	66.71	64.79	66.29	72,087	+3.46(+5.51%)
Mar 08, 2022	62.96	63.83	62.01	62.83	125,755	-2.10(-3.23%)
Mar 07, 2022	67.09	67.36	64.79	64.93	97,444	-1.68(-2.53%)
Mar 04, 2022	66.98	67.16	65.88	66.61	54,663	-2.19(-3.18%)
Mar 03, 2022	69.33	69.45	68.27	68.80	82,418	-1.29(-1.84%)
Mar 02, 2022	69.54	70.48	69.35	70.09	123,101	+0.69(+0.99%)
Mar 01, 2022	69.79	70.66	69.05	69.40	106,102	+0.49(+0.71%)
Feb 28, 2022	69.30	69.52	68.43	68.91	80,598	+0.48(+0.70%)
Feb 25, 2022	67.64	68.44	67.69	68.43	63,582	+1.78(+2.67%)
Feb 24, 2022	65.50	66.96	64.88	66.65	91,495	+0.97(+1.48%)
Feb 23, 2022	66.72	66.72	65.59	65.68	72,138	-0.07(-0.11%)
Feb 22, 2022	65.73	66.15	65.30	65.75	64,771	+0.84(+1.30%)
Feb 18, 2022				64.91	0	-1.53(-2.30%)
Feb 17, 2022	67.22	67.22	66.14	66.44	93,555	-0.31(-0.47%)
Feb 16, 2022	66.31	66.75	66.13	66.75	47,688	+0.69(+1.04%)
Feb 15, 2022	66.31	66.44	65.84	66.06	81,943	+0.92(+1.41%)
Feb 14, 2022	64.80	65.30	64.59	65.14	68,664	-0.67(-1.02%)
Feb 11, 2022	66.95	67.00	65.54	65.81	50,763	-1.52(-2.26%)
Feb 10, 2022	66.83	68.59	66.72	67.33	50,002	-0.39(-0.58%)
Feb 09, 2022	68.11	68.27	67.42	67.72	42,941	+1.33(+2.01%)
Feb 08, 2022	65.88	66.43	65.56	66.39	60,595	-0.98(-1.46%)
Feb 07, 2022	67.48	67.81	67.26	67.37	50,824	-0.26(-0.38%)
Feb 04, 2022	67.33	67.90	67.15	67.63	52,417	-0.24(-0.35%)
Feb 03, 2022	68.39			67.87	131,894	-1.98(-2.83%)
Feb 02, 2022	69.83	70.13	69.48	69.85	210,715	+0.14(+0.20%)

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.