LZAGY

Lonza (PK) Historical Data

LZAGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 62.61 0.60 0.97% 62.33 62.825 62.18 392,575
Aug 04 2020 62.01 -1.45 -2.28% 61.71 62.01 61.26 626,309
Aug 03 2020 63.46 1.26 2.03% 62.71 63.56 62.68 338,013
Jul 31 2020 62.20 0.00 +0.00% 62.70 63.14 61.86 0
Jul 31 2020 62.20 -0.17 -0.27% 62.70 63.14 61.86 631,051
Jul 30 2020 62.37 0.05 0.08% 61.56 62.44 61.47 543,700
Jul 29 2020 62.32 0.00 +0.00% 61.785 62.40 61.75 0
Jul 29 2020 62.32 0.11 0.18% 61.785 62.40 61.75 44,266
Jul 28 2020 62.21 0.76 1.24% 62.50 62.72 62.05 457,021
Jul 27 2020 61.45 0.50 0.82% 61.175 61.64 61.06 54,720
Jul 24 2020 60.95 0.00 +0.00% 60.79 61.42 60.12 0
Jul 24 2020 60.95 -0.49 -0.8% 60.79 61.42 60.12 293,070
Jul 23 2020 61.44 0.12 0.2% 61.22 61.45 60.975 288,978
Jul 22 2020 61.32 0.00 +0.00% 61.07 61.32 60.69 0
Jul 22 2020 61.32 0.59 0.97% 61.07 61.32 60.69 244,107
Jul 21 2020 60.73 0.18 0.3% 61.00 61.12 60.367 685,764
Jul 20 2020 60.55 0.00 +0.00% 60.19 60.55 59.817 0
Jul 20 2020 60.55 1.93 3.3% 60.19 60.55 59.817 60,471
Jul 17 2020 58.616 -1.27 -2.13% 58.50 58.76 58.19 97,185
Jul 16 2020 59.89 0.35 0.59% 59.905 60.05 59.58 68,925
Jul 15 2020 59.54 2.06 3.58% 59.53 59.66 59.0575 84,456
Jul 14 2020 57.484 0.00 +0.00% 56.87 57.60 56.69 0
Jul 14 2020 57.484 0.68 1.2% 56.87 57.60 56.69 27,601
Jul 13 2020 56.80 -0.66 -1.15% 57.21 57.65 56.72 42,563
Jul 10 2020 57.46 1.05 1.86% 57.75 57.75 56.96 51,243
Jul 09 2020 56.41 -0.12 -0.21% 56.69 56.81 56.03 76,930
Jul 08 2020 56.53 0.00 +0.00% 55.72 56.56 55.42 0
Jul 08 2020 56.53 1.10 1.98% 55.72 56.56 55.42 42,661
Jul 07 2020 55.43 0.15 0.27% 55.37 55.88 55.18 63,546
Jul 06 2020 55.28 0.00 +0.00% 54.14 55.37 54.14 0
Jul 06 2020 55.28 1.74 3.25% 54.14 55.37 54.14 49,600
Jul 03 2020 53.54 0.00 +0.00% 53.03 53.89 53.03 0
Jul 02 2020 53.54 0.00 +0.00% 53.03 53.89 53.03 0
Jul 02 2020 53.54 0.31 0.59% 53.03 53.89 53.03 47,920
Jul 01 2020 53.2256 0.24 0.44% 53.25 53.389 53.02 24,687
Jun 30 2020 52.99 0.89 1.7% 52.585 52.99 52.16 18,587
Jun 29 2020 52.105 -0.62 -1.17% 52.62 52.735 52.02 41,868
Jun 26 2020 52.72 -0.13 -0.25% 52.86 53.00 52.385 54,835
Jun 25 2020 52.85 0.90 1.73% 51.99 52.854 51.666 28,576
Jun 24 2020 51.95 0.00 +0.00% 52.135 52.245 51.50 0
Jun 24 2020 51.95 -0.08 -0.15% 52.135 52.245 51.50 37,514
Jun 23 2020 52.026 0.00 +0.00% 52.08 52.61 51.93 0
Jun 23 2020 52.026 0.41 0.79% 52.08 52.61 51.93 28,951
Jun 22 2020 51.62 0.31 0.6% 51.90 51.98 51.35 33,776
Jun 19 2020 51.31 -0.22 -0.42% 51.72 51.99 51.31 23,485
Jun 18 2020 51.525 -0.38 -0.72% 51.28 51.81 51.09 35,202
Jun 17 2020 51.90 0.00 +0.00% 51.90 52.31 51.35 0
Jun 17 2020 51.90 0.25 0.48% 51.90 52.31 51.35 34,524
Jun 16 2020 51.65 0.00 +0.00% 51.38 51.94 51.23 0
Jun 16 2020 51.65 1.11 2.2% 51.38 51.94 51.23 42,467
Jun 15 2020 50.54 1.32 2.68% 50.05 50.86 49.98 52,401
Jun 12 2020 49.22 0.82 1.69% 49.50 49.50 48.66 41,334
Jun 11 2020 48.40 -1.50 -3.01% 49.98 50.78 48.40 38,645
Jun 10 2020 49.90 0.60 1.22% 50.09 50.52 49.82 55,486
Jun 09 2020 49.30 1.51 3.16% 48.10 50.00 48.10 49,071
Jun 08 2020 47.79 0.00 +0.00% 47.23 47.79 46.55 0
Jun 08 2020 47.79 -0.40 -0.83% 47.23 47.79 46.55 60,181
Jun 05 2020 48.19 0.00 +0.00% 48.246 48.72 48.08 0
Jun 05 2020 48.19 -0.68 -1.39% 48.246 48.72 48.08 116,354
Jun 04 2020 48.87 -0.96 -1.92% 48.97 49.475 48.62 88,048
Jun 03 2020 49.825 0.00 +0.00% 49.51 49.96 49.12 0
Jun 03 2020 49.825 0.87 1.77% 49.51 49.96 49.12 118,745
Jun 02 2020 48.96 -0.69 -1.39% 49.03 49.37 48.93 46,566
Jun 01 2020 49.65 0.40 0.81% 49.85 49.86 49.25 70,790
May 29 2020 49.25 0.00 +0.00% 49.69 49.773 48.75 0
May 29 2020 49.25 0.32 0.66% 49.69 49.773 48.75 257,938
May 28 2020 48.928 1.10 2.3% 48.68 49.84 48.68 809,572
May 27 2020 47.83 -2.07 -4.15% 48.69 48.75 47.532 255,069
May 26 2020 49.90 0.00 +0.00% 50.38 50.54 49.87 0
May 26 2020 49.90 0.16 0.32% 50.38 50.54 49.87 137,135
May 25 2020 49.74 0.00 +0.00% 49.29 49.85 49.17 0
May 22 2020 49.74 0.48 0.97% 49.29 49.85 49.17 62,379
May 21 2020 49.26 -0.56 -1.12% 50.33 53.19 49.01 58,936
May 20 2020 49.8185 0.00 +0.00% 49.50 50.00 49.28 0
May 20 2020 49.8185 1.99 4.16% 49.50 50.00 49.28 224,179
May 19 2020 47.83 0.00 +0.00% 47.63 48.20 47.57 0
May 19 2020 47.83 -0.37 -0.77% 47.63 48.20 47.57 96,899
May 18 2020 48.20 1.80 3.88% 47.82 48.34 47.63 254,269
May 15 2020 46.4015 0.00 +0.00% 45.995 46.4015 45.60 0
May 15 2020 46.4015 0.57 1.25% 45.995 46.4015 45.60 44,104
May 14 2020 45.83 -1.05 -2.24% 45.53 46.18 45.32 70,275
May 13 2020 46.88 0.00 +0.00% 47.12 47.78 46.80 0
May 13 2020 46.88 0.35 0.75% 47.12 47.78 46.80 45,037
May 12 2020 46.53 0.11 0.24% 46.79 47.00 46.16 152,865
May 11 2020 46.42 0.00 +0.00% 45.73 46.84 45.675 0
May 11 2020 46.42 0.54 1.18% 45.73 46.84 45.675 55,633
May 08 2020 45.88 0.88 1.96% 45.67 46.73 45.59 42,003
Your Recent History
USOTC
LZAGY
Lonza (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 17:12:57