Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	52.91	53.64	52.49	53.39	72,567	+0.59(+1.12%)
Jun 29, 2022	52.21	53.04	52.08	52.80	177,752	-0.12(-0.23%)
Jun 28, 2022	53.60	53.76	52.92	52.92	752,456	-0.50(-0.95%)
Jun 27, 2022	53.48	53.75	53.15	53.42	539,535	-0.41(-0.75%)
Jun 24, 2022	53.65	53.99	53.49	53.83	279,965	+2.83(+5.55%)
Jun 23, 2022	50.28	51.00	50.02	51.00	128,802	+0.06(+0.12%)
Jun 22, 2022	49.85	51.71	49.82	50.94	130,666	+0.31(+0.61%)
Jun 21, 2022	50.68	51.06	50.39	50.63	117,560	-0.32(-0.63%)
Jun 17, 2022	50.53	51.29	50.49	50.95	114,775	+0.71(+1.41%)
Jun 16, 2022	50.44	50.55	49.85	50.24	195,081	-1.24(-2.41%)
Jun 15, 2022	51.08	51.72	50.61	51.48	184,347	+1.43(+2.86%)
Jun 14, 2022	50.53	50.89	49.70	50.05	182,181	-2.15(-4.12%)
Jun 13, 2022	52.64	53.02	51.83	52.20	155,096	-2.66(-4.85%)
Jun 10, 2022	55.09	55.18	54.46	54.86	197,782	-1.35(-2.40%)
Jun 09, 2022	57.39	57.66	56.21	56.21	67,409	-2.10(-3.60%)
Jun 08, 2022	58.29	59.02	58.28	58.31	55,410	-0.29(-0.49%)
Jun 07, 2022	57.94	58.73	57.94	58.60	157,952	+0.32(+0.55%)
Jun 06, 2022	60.46	60.46	58.14	58.28	104,401	-0.23(-0.39%)
Jun 03, 2022	59.09	59.27	58.28	58.51	52,724	-1.35(-2.26%)
Jun 02, 2022	58.83	60.08	58.73	59.86	101,554	+1.48(+2.54%)
Jun 01, 2022	59.64	59.67	58.04	58.38	104,938	-1.86(-3.09%)
May 31, 2022	60.56	60.63	59.69	60.24	105,340	+0.40(+0.67%)
May 27, 2022	59.21	60.16	59.21	59.84	89,185	+2.38(+4.14%)
May 26, 2022	57.21	57.64	57.15	57.46	66,607	+0.70(+1.23%)
May 25, 2022	57.13	57.26	56.55	56.76	91,602	-1.15(-1.99%)
May 24, 2022	58.15	58.43	57.37	57.91	110,307	+0.65(+1.14%)
May 23, 2022	57.18	57.60	57.00	57.26	101,146	+0.83(+1.46%)
May 20, 2022	56.67	56.79	55.83	56.43	68,157	+1.45(+2.64%)
May 19, 2022	53.75	55.22	53.72	54.98	219,269	+1.27(+2.36%)
May 18, 2022	53.73	54.29	53.52	53.71	53,789	-1.89(-3.40%)
May 17, 2022	55.33	55.69	55.14	55.60	94,927	+1.07(+1.96%)
May 16, 2022	54.64	55.20	54.33	54.53	98,744	-0.29(-0.53%)
May 13, 2022	54.55	55.25	54.55	54.82	133,226	+2.09(+3.96%)
May 12, 2022	52.22	53.57	51.94	52.73	144,612	+0.37(+0.71%)
May 11, 2022	51.91	53.74	51.78	52.36	139,266	-0.24(-0.46%)
May 10, 2022	52.99	53.50	52.25	52.60	229,854	+0.57(+1.10%)
May 09, 2022	53.20	53.36	51.94	52.03	139,092	-3.28(-5.93%)
May 06, 2022	55.93	56.17	55.00	55.31	151,358	-2.05(-3.57%)
May 05, 2022	58.29	58.29	56.60	57.36	106,677	-1.19(-2.03%)
May 04, 2022	57.79	58.55	57.05	58.55	78,236	+0.57(+0.98%)
May 03, 2022	57.83	58.40	57.68	57.98	100,990	+0.00(+0.00%)
May 02, 2022	58.22	58.64	57.60	57.98	98,842	-0.86(-1.46%)
Apr 29, 2022	59.55	60.16	58.49	58.84	60,997	-0.68(-1.14%)
Apr 28, 2022	59.67	59.69	58.80	59.52	83,614	+0.34(+0.57%)
Apr 27, 2022	58.90	59.69	58.51	59.18	82,492	-0.48(-0.80%)
Apr 26, 2022	61.68	61.75	59.66	59.66	109,021	-2.62(-4.21%)
Apr 25, 2022	62.18	62.55	61.49	62.28	58,744	-2.18(-3.38%)
Apr 22, 2022	65.21	65.21	63.95	64.46	49,278	-0.78(-1.20%)
Apr 21, 2022	66.34	66.34	65.09	65.24	53,951	-1.69(-2.52%)
Apr 20, 2022	66.72	67.45	66.68	66.92	38,061	+0.13(+0.20%)
Apr 19, 2022	66.52	67.07	66.32	66.79	58,292	-2.01(-2.92%)
Apr 18, 2022	68.02	69.56	68.00	68.80	50,698	-0.60(-0.86%)
Apr 14, 2022	70.20	70.24	69.11	69.40	48,032	-0.83(-1.18%)
Apr 13, 2022	70.57	70.84	70.13	70.23	78,400	-0.79(-1.11%)
Apr 12, 2022	71.91	72.18	70.85	71.02	50,891	-0.62(-0.87%)
Apr 11, 2022	71.49	72.26	71.19	71.64	48,163	-0.21(-0.29%)
Apr 08, 2022	72.01	72.09	71.56	71.85	70,453	-1.00(-1.37%)
Apr 07, 2022	72.18	72.91	72.00	72.85	57,159	+0.39(+0.54%)
Apr 06, 2022	72.49	72.77	72.04	72.46	54,782	-0.70(-0.96%)
Apr 05, 2022	73.36	73.47	72.90	73.16	51,019	+0.14(+0.19%)
Apr 04, 2022	72.91	73.17	72.78	73.02	57,179	+0.32(+0.44%)