Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	55.80	56.12	55.33	55.33	66,412	-1.94(-3.38%)
Apr 29, 2024	57.35	57.44	57.16	57.27	38,611	-0.52(-0.90%)
Apr 26, 2024	57.51	57.81	57.36	57.79	33,920	+1.29(+2.28%)
Apr 25, 2024	55.92	56.62	55.86	56.50	22,539	-0.77(-1.34%)
Apr 24, 2024	57.57	57.69	56.93	57.27	59,385	-0.30(-0.52%)
Apr 23, 2024	57.69	58.05	57.57	57.57	92,750	+1.88(+3.38%)
Apr 22, 2024	55.84	55.95	55.48	55.69	28,853	+0.54(+0.98%)
Apr 19, 2024	55.35	55.41	54.95	55.15	49,184	-0.50(-0.90%)
Apr 18, 2024	55.73	56.34	55.56	55.65	32,374	-1.65(-2.88%)
Apr 17, 2024	57.37	57.45	56.97	57.30	33,059	-0.34(-0.59%)
Apr 16, 2024	57.54	57.89	57.39	57.64	36,082	-0.41(-0.71%)
Apr 15, 2024	58.75	58.81	57.97	58.05	27,028	-0.21(-0.36%)
Apr 12, 2024	58.69	58.71	58.17	58.26	62,086	-1.28(-2.15%)
Apr 11, 2024	59.73	59.79	59.07	59.54	26,009	+0.86(+1.47%)
Apr 10, 2024	58.36	59.06	58.26	58.68	100,742	-1.86(-3.07%)
Apr 09, 2024	60.55	60.62	60.07	60.54	234,957	-0.94(-1.53%)
Apr 08, 2024	61.46	61.60	61.18	61.48	21,874	+0.89(+1.47%)
Apr 05, 2024	60.27	60.79	60.27	60.59	32,104	+0.60(+1.00%)
Apr 04, 2024	60.90	61.17	59.93	59.99	45,532	-0.04(-0.07%)
Apr 03, 2024	59.68	60.42	59.63	60.03	46,167	+1.31(+2.24%)
Apr 02, 2024	58.94	58.94	58.37	58.72	646,455	-1.34(-2.23%)
Apr 01, 2024	62.87	62.87	59.77	60.06	41,437	+0.15(+0.25%)
Mar 28, 2024	60.10	60.12	59.67	59.91	462,718	+0.48(+0.81%)
Mar 27, 2024	58.73	59.45	58.63	59.43	432,440	+0.57(+0.97%)
Mar 26, 2024	58.31	59.53	58.31	58.86	102,407	+0.36(+0.62%)
Mar 25, 2024	58.73	58.85	58.16	58.50	23,934	-0.45(-0.76%)
Mar 22, 2024	58.69	59.27	58.69	58.95	26,149	+0.88(+1.52%)
Mar 21, 2024	58.24	58.50	58.07	58.07	134,785	+0.34(+0.58%)
Mar 20, 2024	58.03	58.35	57.06	57.73	23,898	+3.64(+6.74%)
Mar 19, 2024	53.84	54.40	53.76	54.09	649,091	+0.46(+0.86%)
Mar 18, 2024	53.90	54.18	53.63	53.63	28,794	+0.06(+0.11%)
Mar 15, 2024	53.80	54.15	53.49	53.57	24,619	-0.85(-1.56%)
Mar 14, 2024	54.16	54.67	54.00	54.42	32,317	+0.81(+1.51%)
Mar 13, 2024	53.35	53.80	53.24	53.61	14,922	+1.38(+2.64%)
Mar 12, 2024	52.16	52.35	52.10	52.23	14,600	-0.06(-0.11%)
Mar 11, 2024	52.46	52.53	52.17	52.29	27,859	-0.51(-0.97%)
Mar 08, 2024	53.19	53.33	52.74	52.80	21,754	-0.28(-0.53%)
Mar 07, 2024	52.56	53.14	52.54	53.08	21,421	+1.67(+3.25%)
Mar 06, 2024	51.41	51.60	51.20	51.41	28,682	+0.01(+0.02%)
Mar 05, 2024	52.02	52.02	51.31	51.40	40,818	-0.93(-1.78%)
Mar 04, 2024	52.11	52.41	52.00	52.33	32,841	-0.49(-0.92%)