LZAGY

Lonza (PK) Historical Data

LZAGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 65.44 -0.60 -0.91% 65.25 65.63 64.92 62,712
Jan 18 2021 66.04 0.00 +0.00% 65.99 66.235 65.48 0
Jan 15 2021 66.04 0.00 +0.00% 65.99 66.235 65.48 0
Jan 15 2021 66.04 0.10 0.15% 65.99 66.235 65.48 55,540
Jan 14 2021 65.94 -0.66 -0.99% 65.54 66.415 65.54 50,146
Jan 13 2021 66.60 0.08 0.12% 66.73 67.00 66.54 99,035
Jan 12 2021 66.52 0.04 0.06% 66.215 66.52 65.77 56,895
Jan 11 2021 66.48 -0.18 -0.26% 66.35 66.66 65.87 82,997
Jan 08 2021 66.655 0.70 1.06% 66.53 66.86 66.085 45,200
Jan 07 2021 65.956 0.00 +0.00% 65.416 65.992 65.34 0
Jan 07 2021 65.956 0.75 1.15% 65.416 65.992 65.34 65,950
Jan 06 2021 65.205 -0.67 -1.02% 64.82 65.56 64.82 55,169
Jan 05 2021 65.88 1.50 2.33% 65.78 66.345 65.27 64,995
Jan 04 2021 64.38 0.30 0.47% 64.30 64.44 63.85 144,864
Jan 01 2021 64.08 0.00 +0.00% 62.85 64.50 62.85 0
Dec 31 2020 64.08 -0.18 -0.28% 62.85 64.50 62.85 36,054
Dec 30 2020 64.26 -0.10 -0.16% 64.26 64.95 64.24 35,181
Dec 29 2020 64.36 0.62 0.97% 64.40 64.80 64.21 82,021
Dec 28 2020 63.74 0.00 +0.00% 63.875 63.9612 63.48 0
Dec 28 2020 63.74 1.55 2.48% 63.875 63.9612 63.48 90,159
Dec 25 2020 62.195 0.00 +0.00% 62.07 64.01 62.07 0
Dec 24 2020 62.195 0.00 +0.00% 62.07 64.01 62.07 0
Dec 24 2020 62.195 -0.27 -0.43% 62.07 64.01 62.07 31,023
Dec 23 2020 62.465 -0.48 -0.75% 62.47 62.59 61.78 48,478
Dec 22 2020 62.94 0.39 0.63% 62.70 63.45 62.60 98,609
Dec 21 2020 62.545 -0.38 -0.61% 61.85 62.85 61.37 84,342
Dec 18 2020 62.926 -0.17 -0.28% 62.65 63.00 62.43 61,749
Dec 17 2020 63.10 0.00 +0.00% 62.80 63.39 62.78 0
Dec 17 2020 63.10 1.33 2.15% 62.80 63.39 62.78 462,279
Dec 16 2020 61.77 0.59 0.96% 61.182 62.00 61.17 70,496
Dec 15 2020 61.18 0.00 +0.00% 61.095 61.29 60.66 0
Dec 15 2020 61.18 -0.78 -1.26% 61.095 61.29 60.66 51,805
Dec 14 2020 61.96 0.12 0.19% 61.59 62.69 61.56 103,426
Dec 11 2020 61.845 0.82 1.35% 61.47 61.9875 61.33 94,702
Dec 10 2020 61.02 -0.10 -0.16% 61.101 61.64 60.74 68,123
Dec 09 2020 61.115 0.00 +0.00% 61.73 61.73 60.84 0
Dec 09 2020 61.115 -1.29 -2.06% 61.73 61.73 60.84 42,800
Dec 08 2020 62.40 2.27 3.78% 61.23 62.49 61.23 74,364
Dec 07 2020 60.128 -1.21 -1.98% 60.13 60.38 60.01 102,554
Dec 04 2020 61.34 0.00 +0.00% 60.82 61.43 60.82 0
Dec 04 2020 61.34 0.66 1.09% 60.82 61.43 60.82 60,352
Dec 03 2020 60.68 0.00 +0.00% 60.92 61.59 60.42 0
Dec 03 2020 60.68 -0.91 -1.47% 60.92 61.59 60.42 110,509
Dec 02 2020 61.585 -0.10 -0.15% 62.15 62.21 61.50 75,717
Dec 01 2020 61.68 -0.97 -1.55% 61.57 61.76 61.30 77,132
Nov 30 2020 62.65 0.00 +0.00% 63.72 64.16 62.26 0
Nov 30 2020 62.65 1.75 2.87% 63.72 64.16 62.26 93,373
Nov 27 2020 60.90 0.00 +0.00% 60.27 61.13 60.20 0
Nov 27 2020 60.90 0.33 0.54% 60.27 61.13 60.20 47,333
Nov 26 2020 60.57 0.00 +0.00% 60.43 60.78 60.38 0
Nov 25 2020 60.57 0.03 0.05% 60.43 60.78 60.38 158,598
Nov 24 2020 60.54 -1.90 -3.04% 60.52 60.80 60.09 152,217
Nov 23 2020 62.44 -1.00 -1.58% 63.17 63.26 62.17 88,856
Nov 20 2020 63.44 0.00 +0.00% 63.27 63.66 63.09 0
Nov 20 2020 63.44 -1.04 -1.61% 63.27 63.66 63.09 77,780
Nov 19 2020 64.48 0.00 +0.00% 63.74 64.48 63.58 0
Nov 19 2020 64.48 0.96 1.51% 63.74 64.48 63.58 89,906
Nov 18 2020 63.52 -1.01 -1.57% 64.32 64.364 63.28 59,842
Nov 17 2020 64.53 -3.39 -4.99% 65.53 72.58 64.16 67,032
Nov 16 2020 67.92 1.37 2.06% 67.625 68.32 67.50 61,192
Nov 13 2020 66.55 0.00 +0.00% 66.52 66.671 65.997 0
Nov 13 2020 66.55 0.97 1.48% 66.52 66.671 65.997 39,107
Nov 12 2020 65.58 0.99 1.53% 66.215 66.76 65.58 36,456
Nov 11 2020 64.59 1.60 2.54% 63.88 64.86 63.88 43,267
Nov 10 2020 62.99 -4.42 -6.56% 63.813 63.82 62.59 58,270
Nov 09 2020 67.41 0.00 +0.00% 68.55 68.55 67.25 0
Nov 09 2020 67.41 -1.04 -1.52% 68.55 68.55 67.25 104,855
Nov 06 2020 68.45 -0.21 -0.3% 68.255 68.93 67.74 148,428
Nov 05 2020 68.655 1.86 2.78% 68.80 68.99 68.09 48,710
Nov 04 2020 66.80 3.25 5.11% 64.34 67.26 64.34 36,903
Nov 03 2020 63.55 0.00 +0.00% 62.76 63.57 62.76 0
Nov 03 2020 63.55 2.18 3.55% 62.76 63.57 62.76 39,336
Nov 02 2020 61.37 0.96 1.59% 61.13 61.463 60.65 104,979
Oct 30 2020 60.41 0.00 +0.00% 60.675 60.95 59.88 0
Oct 30 2020 60.41 -0.40 -0.66% 60.675 60.95 59.88 51,409
Oct 29 2020 60.81 -0.10 -0.16% 60.63 60.90 60.13 62,675
Oct 28 2020 60.91 0.00 +0.00% 61.47 61.67 60.74 0
Oct 28 2020 60.91 -2.63 -4.14% 61.47 61.67 60.74 68,202
Oct 27 2020 63.54 0.28 0.44% 63.94 64.13 63.22 42,220
Oct 26 2020 63.26 0.00 +0.00% 62.83 63.78 62.83 0
Oct 26 2020 63.26 -0.32 -0.5% 62.83 63.78 62.83 40,290
Oct 23 2020 63.58 0.58 0.92% 63.01 63.78 62.83 21,812
Oct 22 2020 63.00 0.00 +0.00% 63.10 63.17 62.41 0
Oct 22 2020 63.00 -0.23 -0.36% 63.10 63.17 62.41 27,970
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:20210120 05:10:41