Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2022	69.57	69.71	68.75	69.71	74,964	+0.85(+1.23%)
Jan 31, 2022	66.68	68.86	66.68	68.86	71,136	+0.88(+1.29%)
Jan 28, 2022	67.16	67.98	66.48	67.98	76,141	+2.51(+3.83%)
Jan 27, 2022	65.92	66.06	65.15	65.47	93,105	+0.41(+0.62%)
Jan 26, 2022	64.51	65.81	64.51	65.07	96,129	-1.22(-1.84%)
Jan 25, 2022	66.20	66.51	65.52	66.29	74,408	-1.44(-2.13%)
Jan 24, 2022	66.90	67.84	66.34	67.73	95,224	-2.32(-3.31%)
Jan 21, 2022	70.92	70.92	69.76	70.05	67,389	-0.88(-1.24%)
Jan 20, 2022	71.35	71.73	70.64	70.93	274,397	-0.48(-0.67%)
Jan 19, 2022	71.08	71.90	71.04	71.41	163,096	+0.71(+1.00%)
Jan 18, 2022	71.21	71.76	70.46	70.70	198,871	-0.29(-0.41%)
Jan 14, 2022				70.99	0	-1.92(-2.63%)
Jan 13, 2022	74.39	74.39	72.47	72.91	53,767	-1.68(-2.25%)
Jan 12, 2022	73.89	74.69	73.89	74.59	48,364	+0.38(+0.51%)
Jan 11, 2022	73.82	74.27	73.36	74.21	74,163	+0.57(+0.77%)
Jan 10, 2022	73.46	73.89	72.87	73.64	72,031	-4.03(-5.19%)
Jan 07, 2022	77.33	77.79	77.14	77.67	48,190	+1.05(+1.38%)
Jan 06, 2022	76.83	77.18	76.30	76.62	44,113	-0.76(-0.99%)
Jan 05, 2022	78.25	78.28	77.38	77.38	82,993	-1.28(-1.63%)
Jan 04, 2022	79.84	79.94	78.40	78.66	48,977	-3.36(-4.10%)