Lonza Group Ag (OP: LZAGF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	603.36	609.79	568.66	589.25	226	+1.55(+0.26%)
Nov 26, 2024	604.48	609.30	585.00	587.70	38	-23.70(-3.88%)
Nov 25, 2024	581.39	611.40	581.39	611.40	45	+15.28(+2.56%)
Nov 22, 2024	591.35	599.00	583.35	596.12	100	+13.87(+2.38%)
Nov 21, 2024	573.94	601.06	573.94	582.25	46	+2.00(+0.34%)
Nov 20, 2024	572.13	600.23	569.25	580.25	292	+4.65(+0.81%)
Nov 19, 2024	569.50	593.24	569.50	575.60	568	-3.65(-0.63%)
Nov 18, 2024	589.60	589.60	560.31	579.25	199	+0.33(+0.06%)
Nov 15, 2024	605.36	605.36	578.92	578.92	100	-31.73(-5.20%)
Nov 14, 2024	610.65	610.65	610.65	610.65	180	-16.40(-2.62%)
Nov 13, 2024	646.36	646.36	618.04	627.05	22	-27.95(-4.27%)
Nov 12, 2024	652.12	655.00	640.62	655.00	1,180	+41.85(+6.83%)
Nov 11, 2024	617.41	617.41	613.15	613.15	10	-10.85(-1.74%)
Nov 08, 2024	645.50	648.55	617.14	624.00	100	+10.50(+1.71%)
Nov 07, 2024	623.89	623.89	613.50	613.50	5	+1.36(+0.22%)
Nov 05, 2024				612.15	90	-3.12(-0.51%)
Nov 04, 2024	643.07	643.07	615.26	615.26	17	-21.74(-3.41%)
Nov 01, 2024	618.73	650.90	615.90	637.00	160	+32.40(+5.36%)
Oct 31, 2024	622.32	636.21	604.60	604.60	123	-13.65(-2.21%)
Oct 30, 2024	615.99	620.00	607.54	618.25	1,075	-4.14(-0.67%)
Oct 29, 2024	641.51	641.51	622.39	622.39	21	-6.52(-1.04%)
Oct 28, 2024	657.79	657.79	628.91	628.91	10	+4.53(+0.73%)
Oct 25, 2024	659.33	659.33	624.38	624.38	100	-40.77(-6.13%)
Oct 24, 2024	650.00	665.15	633.88	665.15	55	+42.58(+6.84%)
Oct 23, 2024	623.75	631.00	622.57	622.57	9	+0.28(+0.04%)
Oct 22, 2024	624.86	640.57	622.28	622.28	12	-20.53(-3.19%)
Oct 21, 2024	642.82	642.82	622.53	642.82	18	-5.18(-0.80%)
Oct 18, 2024	647.00	648.00	647.00	648.00	100	+28.00(+4.52%)
Oct 17, 2024	646.82	646.82	620.00	620.00	14	-3.00(-0.48%)
Oct 16, 2024	639.30	639.30	620.75	623.00	87	+18.37(+3.04%)
Oct 14, 2024				604.63	0	+5.78(+0.97%)
Oct 11, 2024	629.24	629.24	598.85	598.85	100	-10.88(-1.78%)
Oct 10, 2024	599.00	609.73	599.00	609.73	24	+4.83(+0.80%)
Oct 09, 2024	604.90	632.90	604.90	604.90	10	+1.67(+0.28%)
Oct 08, 2024	618.60	629.07	603.23	603.23	116	-28.61(-4.53%)
Oct 07, 2024	631.84	631.84	608.03	631.84	237	+26.84(+4.44%)
Oct 04, 2024	609.74	616.86	605.00	605.00	18	-8.45(-1.38%)
Oct 03, 2024	613.45	613.45	609.90	613.45	84	-15.55(-2.47%)
Oct 02, 2024	638.87	638.87	611.43	629.00	298	-26.87(-4.10%)
Oct 01, 2024	655.87	655.87	655.87	655.87	59	+9.76(+1.51%)
Sep 30, 2024	635.00	656.86	624.50	646.10	106	+10.10(+1.59%)
Sep 27, 2024	657.41	657.41	621.70	636.00	100	-0.84(-0.13%)
Sep 26, 2024	636.84	636.84	636.84	636.84	180	+5.84(+0.93%)
Sep 25, 2024	644.99	648.05	616.47	631.00	55	+13.63(+2.21%)
Sep 23, 2024				617.37	0	-11.63(-1.85%)
Sep 20, 2024	629.09	642.55	624.85	629.00	100	-16.00(-2.48%)
Sep 19, 2024	653.56	653.56	624.84	645.00	23	+16.00(+2.54%)
Sep 18, 2024	616.06	629.00	613.00	629.00	26	-3.57(-0.56%)
Sep 17, 2024	643.96	643.96	632.57	632.57	6	-7.02(-1.10%)
Sep 16, 2024	668.75	672.39	639.60	639.60	29	-28.65(-4.29%)
Sep 13, 2024	631.85	668.25	631.85	668.25	100	+14.55(+2.23%)
Sep 12, 2024	639.48	653.70	618.05	653.70	17	-6.59(-1.00%)
Sep 11, 2024	660.29	660.29	660.29	660.29	541	+10.29(+1.58%)
Sep 10, 2024	648.66	650.00	648.66	650.00	117	+24.25(+3.88%)
Sep 09, 2024	654.55	654.55	625.75	625.75	32	-2.76(-0.44%)
Sep 06, 2024	657.39	661.00	628.51	628.51	100	-0.49(-0.08%)
Sep 05, 2024	633.40	648.63	618.75	629.00	448	-11.00(-1.72%)
Sep 04, 2024	617.73	649.40	614.15	640.00	470	-15.80(-2.41%)