Lonza Group Ag (OP: LZAGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2019 | 308.00 | 308.00 | 308.00 | 0 | +18.28(+6.31%) | |
| Mar 25, 2019 | 289.72 | 289.72 | 289.72 | 0 | +0.24(+0.08%) | |
| Mar 22, 2019 | 289.48 | 289.48 | 289.48 | 289.48 | 100 | -10.17(-3.39%) |
| Mar 21, 2019 | 299.65 | 299.65 | 299.65 | 299.65 | 1 | +1.38(+0.46%) |
| Mar 20, 2019 | 298.03 | 301.58 | 298.03 | 298.27 | 105 | +1.38(+0.46%) |
| Mar 18, 2019 | 296.89 | 296.89 | 296.89 | 0 | +6.07(+2.09%) | |
| Mar 12, 2019 | 290.82 | 290.82 | 290.82 | 0 | -0.89(-0.31%) | |
| Mar 11, 2019 | 287.32 | 291.71 | 287.32 | 291.71 | 259 | +5.58(+1.95%) |
| Mar 08, 2019 | 286.13 | 286.13 | 286.13 | 286.13 | 100 | +0.70(+0.25%) |
| Mar 07, 2019 | 285.43 | 285.43 | 285.43 | 285.43 | 230 | -9.94(-3.37%) |
| Mar 05, 2019 | 295.37 | 295.37 | 295.37 | 0 | +0.37(+0.13%) | |
| Mar 04, 2019 | 295.00 | 295.00 | 295.00 | 295.00 | 4 | +9.24(+3.23%) |
| Mar 01, 2019 | 285.76 | 285.76 | 285.76 | 285.76 | 100 | -1.90(-0.66%) |
| Feb 22, 2019 | 287.66 | 287.66 | 287.66 | 0 | +3.87(+1.36%) | |
| Feb 21, 2019 | 283.79 | 283.79 | 283.79 | 283.79 | 2 | -4.97(-1.72%) |
| Feb 20, 2019 | 288.76 | 288.76 | 288.76 | 288.76 | 6 | +5.35(+1.89%) |
| Feb 19, 2019 | 283.41 | 283.41 | 283.41 | 283.41 | 9 | -2.04(-0.71%) |
| Feb 14, 2019 | 285.45 | 285.45 | 285.45 | 0 | +3.45(+1.22%) | |
| Feb 13, 2019 | 282.00 | 282.00 | 282.00 | 282.00 | 35 | +1.87(+0.67%) |
| Feb 12, 2019 | 278.37 | 280.13 | 278.37 | 280.13 | 168 | -1.56(-0.55%) |
| Feb 08, 2019 | 281.69 | 281.69 | 281.69 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 281.69 | 281.69 | 281.69 | 281.69 | 2 | +2.89(+1.04%) |
| Feb 06, 2019 | 279.46 | 282.99 | 278.80 | 278.80 | 30 | -0.55(-0.20%) |
| Feb 05, 2019 | 279.35 | 279.35 | 279.25 | 279.35 | 5 | +3.34(+1.21%) |
| Feb 04, 2019 | 272.28 | 276.01 | 271.08 | 276.01 | 366 | +12.51(+4.75%) |
| Jan 31, 2019 | 263.50 | 263.50 | 263.50 | 0 | +1.27(+0.48%) | |
| Jan 30, 2019 | 258.90 | 262.23 | 258.90 | 262.23 | 509 | -16.85(-6.04%) |
| Jan 29, 2019 | 279.08 | 279.08 | 279.08 | 279.08 | 119 | +0.18(+0.07%) |
| Jan 24, 2019 | 278.90 | 278.90 | 278.90 | 0 | +3.90(+1.42%) | |
| Jan 22, 2019 | 275.00 | 275.00 | 275.00 | 0 | -3.12(-1.12%) | |
| Jan 16, 2019 | 278.12 | 278.12 | 278.12 | 0 | -2.18(-0.78%) | |
| Jan 15, 2019 | 280.30 | 280.30 | 280.30 | 280.30 | 1 | -3.95(-1.39%) |
| Jan 14, 2019 | 284.25 | 284.25 | 284.25 | 0 | +0.00(+0.00%) | |
| Jan 11, 2019 | 284.25 | 284.25 | 284.25 | 284.25 | 100 | -5.35(-1.85%) |
| Jan 10, 2019 | 289.60 | 289.60 | 289.60 | 289.60 | 40 | +3.16(+1.10%) |
| Jan 09, 2019 | 286.44 | 286.44 | 286.44 | 286.44 | 308 | +9.46(+3.42%) |
| Jan 08, 2019 | 275.00 | 276.98 | 275.00 | 276.98 | 111 | +12.18(+4.60%) |
| Jan 04, 2019 | 264.80 | 264.80 | 264.80 | 0 | +5.46(+2.11%) | |
| Jan 03, 2019 | 259.34 | 259.34 | 259.34 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.