Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	56.09	56.31	55.69	55.69	435,520	-0.21(-0.38%)
Mar 30, 2021	56.69	56.72	55.81	55.90	444,840	-2.14(-3.69%)
Mar 29, 2021	58.30	58.40	57.81	58.04	50,361	-0.59(-1.01%)
Mar 26, 2021	58.32	58.63	57.96	58.63	70,300	+0.22(+0.38%)
Mar 25, 2021	58.65	58.71	57.97	58.41	96,744	-0.83(-1.40%)
Mar 24, 2021	59.73	59.73	59.15	59.24	47,632	-0.46(-0.77%)
Mar 23, 2021	60.20	60.29	59.50	59.70	72,685	+0.10(+0.16%)
Mar 22, 2021	58.88	59.82	58.88	59.60	96,580	+1.20(+2.06%)
Mar 19, 2021	57.93	58.56	57.85	58.40	67,300	+0.59(+1.02%)
Mar 18, 2021	58.58	58.66	57.81	57.81	42,345	-1.25(-2.12%)
Mar 17, 2021	58.35	59.33	58.00	59.06	89,940	-0.69(-1.15%)
Mar 16, 2021	59.56	60.49	59.33	59.75	93,145	+0.83(+1.41%)
Mar 15, 2021	58.60	59.00	58.12	58.92	58,086	-0.17(-0.29%)
Mar 12, 2021	58.77	59.09	58.52	59.09	49,900	-0.64(-1.07%)
Mar 11, 2021	59.63	59.94	59.24	59.73	54,568	+1.28(+2.19%)
Mar 10, 2021	58.54	58.87	58.28	58.45	63,434	-0.08(-0.14%)
Mar 09, 2021	58.00	58.89	58.00	58.53	134,095	+1.10(+1.92%)
Mar 08, 2021	58.06	58.37	57.43	57.43	90,964	-0.78(-1.34%)
Mar 05, 2021	57.73	58.23	56.78	58.21	74,700	+0.05(+0.08%)
Mar 04, 2021	59.57	59.70	57.65	58.16	83,232	-3.20(-5.21%)
Mar 03, 2021	61.62	61.81	60.91	61.36	64,255	-1.85(-2.93%)
Mar 02, 2021	63.52	63.84	62.98	63.21	55,265	+0.16(+0.25%)
Mar 01, 2021	62.95	63.37	62.79	63.05	70,362	-0.35(-0.55%)
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%)