Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	64.00	64.18	63.04	63.40	58,600	-0.58(-0.91%)
Feb 25, 2021	64.89	65.07	63.81	63.98	72,032	-1.72(-2.62%)
Feb 24, 2021	65.20	65.75	64.92	65.70	85,115	+0.97(+1.50%)
Feb 23, 2021	64.81	65.25	64.33	64.73	74,801	-1.00(-1.52%)
Feb 22, 2021	66.03	66.31	65.72	65.73	70,497	-0.84(-1.26%)
Feb 19, 2021	67.25	67.53	66.57	66.57	91,900	-1.48(-2.17%)
Feb 18, 2021	67.93	68.30	67.46	68.05	54,730	+0.17(+0.25%)
Feb 17, 2021	67.75	68.28	67.72	67.88	56,921	-0.87(-1.27%)
Feb 16, 2021	68.97	69.07	68.40	68.75	52,345	+0.14(+0.20%)
Feb 12, 2021	68.06	68.68	68.06	68.61	83,600	+0.81(+1.19%)
Feb 11, 2021	67.34	68.00	67.34	67.80	60,477	+0.84(+1.25%)
Feb 10, 2021	66.93	67.22	66.55	66.96	53,281	+0.69(+1.04%)
Feb 09, 2021	65.17	66.28	65.13	66.27	69,857	+1.17(+1.80%)
Feb 08, 2021	63.53	67.00	63.08	65.10	141,019	+2.37(+3.79%)
Feb 05, 2021	62.89	63.13	62.43	62.73	68,500	-0.88(-1.38%)
Feb 04, 2021	63.31	63.95	63.03	63.60	44,956	-0.02(-0.03%)
Feb 03, 2021	63.68	64.40	63.21	63.62	82,580	-0.24(-0.38%)
Feb 02, 2021	64.12	64.39	63.58	63.86	86,664	-0.20(-0.31%)
Feb 01, 2021	64.01	64.15	63.77	64.06	69,481	-0.11(-0.17%)
Jan 29, 2021	64.13	64.52	63.50	64.17	64,000	-0.12(-0.19%)
Jan 28, 2021	64.68	65.08	64.11	64.29	52,379	-1.67(-2.53%)
Jan 27, 2021	65.21	67.15	64.23	65.96	92,869	-1.71(-2.53%)
Jan 26, 2021	68.35	68.43	67.57	67.67	106,148	-1.27(-1.84%)
Jan 25, 2021	68.50	68.94	68.07	68.94	61,178	+0.94(+1.38%)
Jan 22, 2021	67.39	68.06	67.30	68.00	69,400	+0.50(+0.74%)
Jan 21, 2021	67.45	67.58	66.80	67.50	74,742	+0.57(+0.85%)
Jan 20, 2021	66.31	66.93	66.27	66.93	48,113	+1.49(+2.28%)
Jan 19, 2021	65.25	65.63	64.92	65.44	62,712	-0.60(-0.91%)
Jan 15, 2021	65.99	66.23	65.48	66.04	55,500	+0.10(+0.15%)
Jan 14, 2021	65.54	66.42	65.54	65.94	50,146	-0.66(-0.99%)
Jan 13, 2021	66.73	67.00	66.54	66.60	99,035	+0.08(+0.12%)
Jan 12, 2021	66.22	66.52	65.77	66.52	56,895	+0.04(+0.06%)
Jan 11, 2021	66.35	66.66	65.87	66.48	82,997	-0.17(-0.26%)
Jan 08, 2021	66.53	66.77	66.08	66.66	45,200	+0.70(+1.06%)
Jan 07, 2021	65.42	65.99	65.34	65.96	65,950	+0.75(+1.15%)
Jan 06, 2021	64.82	65.56	64.82	65.20	55,169	-0.67(-1.02%)
Jan 05, 2021	65.78	66.34	65.27	65.88	64,995	+1.50(+2.33%)
Jan 04, 2021	64.13	64.39	63.85	64.38	144,864	+0.30(+0.47%)
Dec 31, 2020		64.08	64.08	64.08	35,181	-0.18(-0.28%)
Dec 30, 2020	64.26	64.95	64.24	64.26	35,181	-0.10(-0.16%)
Dec 29, 2020	64.40	64.80	64.21	64.36	82,021	+0.62(+0.97%)
Dec 28, 2020	63.88	63.96	63.48	63.74	90,159	+1.55(+2.48%)
Dec 24, 2020	62.07	64.01	62.07	62.20	31,000	-0.27(-0.43%)
Dec 23, 2020	62.47	62.59	61.78	62.47	48,478	-0.47(-0.75%)
Dec 22, 2020	62.70	63.45	62.60	62.94	98,609	+0.39(+0.63%)
Dec 21, 2020	61.85	62.85	61.37	62.55	84,342	-0.38(-0.61%)
Dec 18, 2020	62.65	63.00	62.43	62.93	61,700	-0.17(-0.28%)
Dec 17, 2020	62.80	63.39	62.78	63.10	462,279	+1.33(+2.15%)
Dec 16, 2020	61.18	61.93	61.17	61.77	70,496	+0.59(+0.96%)
Dec 15, 2020	61.09	61.29	60.66	61.18	51,805	-0.78(-1.26%)
Dec 14, 2020	61.59	62.69	61.56	61.96	103,426	+0.12(+0.19%)
Dec 11, 2020	61.47	61.99	61.33	61.84	77,800	+0.82(+1.35%)
Dec 10, 2020	61.10	61.64	60.74	61.02	68,086	-0.09(-0.16%)
Dec 09, 2020	61.73	61.73	60.84	61.12	42,800	-1.28(-2.06%)
Dec 08, 2020	61.23	62.49	61.23	62.40	74,364	+2.27(+3.78%)
Dec 07, 2020	60.13	60.38	60.01	60.13	102,554	-1.21(-1.98%)
Dec 04, 2020	60.82	61.43	60.82	61.34	60,300	+0.66(+1.09%)
Dec 03, 2020	60.92	60.99	60.42	60.68	110,509	-0.91(-1.47%)
Dec 02, 2020	62.15	62.21	61.50	61.59	75,717	-0.09(-0.15%)