Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	58.68	59.18	58.56	58.66	975,651	+0.07(+0.12%)
Nov 20, 2024	58.50	58.65	58.18	58.59	33,106	+0.27(+0.46%)
Nov 19, 2024	58.00	58.39	57.77	58.32	53,261	+1.04(+1.82%)
Nov 18, 2024	57.23	57.64	57.16	57.28	108,889	-0.25(-0.43%)
Nov 15, 2024	59.30	59.30	57.46	57.53	130,145	-4.74(-7.61%)
Nov 14, 2024	62.71	63.13	62.27	62.27	23,028	-0.62(-0.99%)
Nov 13, 2024	63.03	63.14	62.57	62.89	62,200	-0.42(-0.66%)
Nov 12, 2024	64.23	64.36	63.04	63.31	26,569	+0.62(+0.99%)
Nov 11, 2024	63.04	63.04	62.52	62.69	33,589	-0.20(-0.32%)
Nov 08, 2024	62.81	63.06	62.52	62.89	29,145	+0.17(+0.27%)
Nov 07, 2024	62.88	63.08	62.40	62.72	106,807	+1.34(+2.18%)
Nov 06, 2024	62.12	62.12	61.09	61.38	78,480	-1.68(-2.66%)
Nov 05, 2024	62.98	63.09	62.44	63.06	74,686	+0.25(+0.40%)
Nov 04, 2024	62.74	63.09	62.59	62.81	59,385	-0.18(-0.29%)
Nov 01, 2024	63.26	63.39	62.85	62.99	23,970	+1.32(+2.14%)
Oct 31, 2024	61.49	61.91	61.44	61.67	23,835	-0.17(-0.27%)
Oct 30, 2024	61.52	62.26	61.46	61.84	29,069	-0.70(-1.12%)
Oct 29, 2024	62.42	62.84	62.38	62.54	15,981	-1.02(-1.60%)
Oct 28, 2024	64.12	64.19	63.37	63.56	27,072	-0.36(-0.56%)
Oct 25, 2024	63.95	64.19	63.85	63.92	188,415	-0.20(-0.31%)
Oct 24, 2024	64.73	65.12	63.79	64.12	39,694	+1.86(+2.99%)
Oct 23, 2024	62.94	62.94	61.99	62.26	191,692	-0.16(-0.25%)
Oct 22, 2024	62.47	62.55	62.15	62.41	87,199	-0.13(-0.22%)
Oct 21, 2024	62.72	62.72	62.55	62.55	13,413	-1.30(-2.04%)
Oct 18, 2024	63.65	63.96	63.44	63.85	43,050	+0.35(+0.55%)
Oct 17, 2024	63.06	63.72	63.06	63.50	33,415	+1.59(+2.57%)
Oct 16, 2024	62.56	62.65	61.82	61.91	28,540	-0.13(-0.21%)
Oct 15, 2024	63.00	63.00	62.04	62.04	12,369	-0.86(-1.37%)
Oct 14, 2024	62.16	62.90	62.16	62.90	12,911	+1.53(+2.49%)
Oct 11, 2024	61.70	61.84	61.01	61.37	29,355	+0.60(+0.99%)
Oct 10, 2024	60.84	60.84	60.58	60.77	14,637	-1.03(-1.67%)
Oct 09, 2024	61.69	61.89	61.46	61.80	18,224	+0.27(+0.44%)
Oct 08, 2024	61.40	61.83	61.40	61.53	18,414	+0.16(+0.27%)
Oct 07, 2024	61.46	61.59	61.23	61.37	24,820	-0.11(-0.19%)
Oct 04, 2024	61.23	61.48	60.90	61.48	13,883	-0.91(-1.46%)
Oct 03, 2024	62.60	62.72	62.23	62.39	21,037	-0.05(-0.08%)
Oct 02, 2024	62.23	62.76	62.23	62.44	18,020	-0.91(-1.44%)
Oct 01, 2024	64.13	64.13	62.96	63.35	19,241	+0.18(+0.28%)
Sep 30, 2024	63.78	63.78	62.94	63.17	25,865	-0.56(-0.88%)
Sep 27, 2024	63.90	64.02	63.46	63.73	52,088	-0.26(-0.41%)
Sep 26, 2024	63.60	64.07	63.57	63.99	12,787	+1.39(+2.22%)
Sep 25, 2024	63.01	63.01	62.56	62.60	30,566	-0.72(-1.14%)
Sep 24, 2024	62.55	63.32	62.55	63.32	16,453	+0.21(+0.33%)
Sep 23, 2024	62.99	63.21	62.76	63.11	15,385	+0.59(+0.94%)
Sep 20, 2024	62.51	62.64	62.05	62.52	22,472	-1.45(-2.27%)
Sep 19, 2024	63.60	63.99	63.60	63.97	412,269	+1.06(+1.68%)
Sep 18, 2024	62.97	63.88	62.12	62.91	16,636	-0.64(-1.01%)
Sep 17, 2024	64.01	64.09	63.40	63.55	15,619	-1.88(-2.87%)
Sep 16, 2024	65.30	65.61	64.88	65.43	16,655	+0.00(+0.00%)
Sep 13, 2024	65.11	65.50	65.11	65.43	27,792	+1.44(+2.25%)
Sep 12, 2024	63.50	64.03	63.20	63.99	47,293	-1.05(-1.61%)
Sep 11, 2024	64.10	65.04	63.67	65.04	27,635	+0.18(+0.28%)
Sep 10, 2024	64.34	64.88	64.17	64.86	21,527	+0.86(+1.34%)
Sep 09, 2024	63.99	64.28	63.96	64.00	49,162	+0.45(+0.71%)
Sep 06, 2024	64.17	64.34	63.28	63.55	47,411	+0.54(+0.86%)
Sep 05, 2024	63.24	63.28	62.64	63.01	19,905	-0.63(-0.99%)
Sep 04, 2024	63.23	63.89	63.23	63.64	12,040	+0.36(+0.57%)