Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	85.36	85.36	84.34	84.38	105,646	-0.62(-0.73%)
Aug 30, 2021	84.43	85.00	84.39	85.00	93,647	-0.39(-0.46%)
Aug 27, 2021	84.34	86.31	84.24	85.39	87,881	+1.98(+2.38%)
Aug 26, 2021	83.06	83.58	82.77	83.41	234,224	-0.68(-0.81%)
Aug 25, 2021	83.58	84.17	83.58	84.09	17,287	+0.09(+0.11%)
Aug 24, 2021	83.99	84.29	83.83	84.00	30,014	-0.01(-0.01%)
Aug 23, 2021	83.29	84.04	83.22	84.01	20,842	+0.69(+0.83%)
Aug 20, 2021	82.57	83.32	82.57	83.32	24,849	+1.76(+2.16%)
Aug 19, 2021	80.50	81.95	80.44	81.56	42,875	-0.13(-0.16%)
Aug 18, 2021	82.15	82.34	81.69	81.69	27,558	+0.95(+1.18%)
Aug 17, 2021	80.53	80.85	80.20	80.74	33,792	+1.01(+1.27%)
Aug 16, 2021	79.28	79.96	79.06	79.73	26,263	+0.65(+0.82%)
Aug 13, 2021	78.35	79.17	78.35	79.08	27,520	+0.77(+0.98%)
Aug 12, 2021	77.71	78.47	77.71	78.31	23,512	+0.08(+0.10%)
Aug 11, 2021	78.29	79.08	78.12	78.24	22,072	+0.05(+0.06%)
Aug 10, 2021	78.47	78.70	77.74	78.19	88,265	+0.35(+0.45%)
Aug 09, 2021	78.21	78.21	77.40	77.84	29,921	+0.31(+0.39%)
Aug 06, 2021	77.40	77.77	77.10	77.53	28,025	-1.78(-2.25%)
Aug 05, 2021	79.38	79.44	78.99	79.32	21,960	-0.20(-0.25%)
Aug 04, 2021	79.79	79.83	79.24	79.52	34,156	-0.27(-0.34%)
Aug 03, 2021	79.55	79.84	79.30	79.79	85,998	+1.29(+1.64%)
Aug 02, 2021	78.35	79.08	77.92	78.50	88,395	+0.58(+0.74%)
Jul 30, 2021	77.60	78.02	77.55	77.92	56,626	+1.56(+2.04%)
Jul 29, 2021	75.80	76.69	75.67	76.36	195,888	+1.21(+1.61%)
Jul 28, 2021	74.88	75.47	74.71	75.15	47,551	+0.30(+0.39%)
Jul 27, 2021	74.53	75.17	74.33	74.86	80,161	-0.33(-0.43%)
Jul 26, 2021	75.14	75.18	74.55	75.18	17,045	-1.38(-1.80%)
Jul 23, 2021	75.42	77.04	75.31	76.56	45,764	+2.74(+3.71%)
Jul 22, 2021	73.11	73.91	73.11	73.82	31,300	+1.46(+2.02%)
Jul 21, 2021	71.83	72.54	71.62	72.36	45,665	+0.95(+1.34%)
Jul 20, 2021	71.18	71.56	71.18	71.40	25,176	-0.28(-0.39%)
Jul 19, 2021	71.11	71.79	71.11	71.68	23,501	+0.43(+0.60%)
Jul 16, 2021	71.30	71.76	71.16	71.25	25,554	+0.00(+0.00%)
Jul 15, 2021	71.26	71.38	70.95	71.25	29,566	-1.12(-1.55%)
Jul 14, 2021	71.83	72.50	71.62	72.37	13,081	-0.34(-0.47%)
Jul 13, 2021	72.78	73.04	72.41	72.71	20,352	-0.58(-0.79%)
Jul 12, 2021	73.50	73.61	73.01	73.29	26,010	+0.24(+0.33%)
Jul 09, 2021	72.26	73.05	72.26	73.05	37,230	-0.24(-0.33%)
Jul 08, 2021	72.84	73.48	72.81	73.29	32,321	-0.09(-0.12%)
Jul 07, 2021	73.57	73.67	73.14	73.38	38,615	+1.20(+1.66%)
Jul 06, 2021	71.93	72.30	71.81	72.18	26,894	+0.81(+1.14%)
Jul 02, 2021	70.73	71.37	70.57	71.37	34,211	+0.32(+0.45%)
Jul 01, 2021	70.85	71.28	70.83	71.05	42,697	+0.14(+0.20%)
Jun 30, 2021	70.94	71.18	70.65	70.91	32,374	-1.20(-1.66%)
Jun 29, 2021	72.08	72.38	71.99	72.11	45,002	-0.36(-0.50%)
Jun 28, 2021	72.46	72.67	72.18	72.47	51,585	+0.38(+0.53%)
Jun 25, 2021	72.19	72.22	71.88	72.09	33,717	-0.20(-0.28%)
Jun 24, 2021	72.47	72.67	72.05	72.30	45,255	+1.94(+2.75%)
Jun 23, 2021	70.49	70.64	70.28	70.36	59,961	-0.30(-0.42%)
Jun 22, 2021	70.28	70.70	70.11	70.66	92,158	+0.42(+0.60%)
Jun 21, 2021	69.42	70.29	69.20	70.24	1,399,383	-0.32(-0.45%)
Jun 18, 2021	71.24	71.29	70.56	70.56	640,146	-1.10(-1.54%)
Jun 17, 2021	71.42	71.99	71.32	71.66	38,548	-1.43(-1.96%)
Jun 16, 2021	73.87	74.18	73.03	73.09	42,752	-0.43(-0.58%)
Jun 15, 2021	73.75	73.99	73.28	73.52	46,486	-0.73(-0.99%)
Jun 14, 2021	73.86	74.25	73.79	74.25	35,837	+0.36(+0.49%)
Jun 11, 2021	73.83	74.05	73.32	73.89	83,624	+0.80(+1.09%)
Jun 10, 2021	72.27	73.11	72.27	73.09	39,398	+1.23(+1.71%)
Jun 09, 2021	71.77	72.00	71.48	71.86	79,670	+2.12(+3.05%)
Jun 08, 2021	70.90	70.90	69.56	69.73	46,951	+1.73(+2.55%)
Jun 07, 2021	65.41	68.54	65.32	68.00	126,668	+2.84(+4.36%)
Jun 04, 2021	64.99	65.40	64.94	65.16	57,434	+0.26(+0.40%)
Jun 03, 2021	64.70	64.90	64.39	64.90	68,949	-0.59(-0.90%)
Jun 02, 2021	65.47	65.80	65.40	65.49	44,746	-0.07(-0.11%)