Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Lonza Group AG logo
LONN.SW
Lonza Group AG
13:11:58
498.3 Fr
0.0000 (%0.00)
Previous Close: 491.6
Day Low₺492.7
Day High₺499.1
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LONN.SW: Lonza Group AG Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 510.6487
CLOSE 510.1322

Low

LOW 454.6

High

HIGH 585.6
DATEOPENHIGHLOWCLOSE
01/05/2026532.8536.6522.2535.6
01/06/2026539.6543.4533537.6
01/07/2026543551.4537.4549.6
01/08/2026550553.8546.2552
01/09/2026550.6560545.6553.6
01/12/2026556.6569556.4565.8
01/13/2026567.4572.6560.6560.6
01/14/2026562.6567.6556558
01/15/2026557569557564.2
01/16/2026568.8568.8557.6559.2
01/19/2026554.2556.2545.8546
01/20/2026543.2544.6538.8543.6
01/21/2026544.2557.4542.4557.4
01/22/2026561564.4555.2555.2
01/23/2026556556.2547.4555.4
01/26/2026553.6554.2543.8552
01/27/2026553.6558.8552558.4
01/28/2026571.8585.6542.4546.8
01/29/2026543547.4529.2534
01/30/2026530532.4522.6525
02/02/2026524.8529.6523529.6
02/03/2026533.2535520.8521.8
02/04/2026519.8531.2516.4526
02/05/2026526.6527511.8518.2
02/06/2026512.4517.8510517.2
02/09/2026518.4520.2510.8515.8
02/10/2026520526.4516.4516.6
02/11/2026516516.4505506.8
02/12/2026510510.4498498
02/13/2026502.8521502521
02/16/2026521527.2517.2527.2
02/17/2026527.2536.2526.6536.2
02/18/2026535.2538.4530.2533
02/19/2026538541.4532.8538.2
02/20/2026540542.4534.4536.4
02/23/2026532.4533.4520.6520.6
02/24/2026517.6530.2512.6523.8
02/25/2026523.6531.8519526.6
02/26/2026528532.6526.8532
02/27/2026532.8539.2531.2536.2
03/02/2026529.2535.4522530.2
03/03/2026527.8527.8516.8518.2
03/04/2026524530.2520525.6
03/05/2026522.6526.4514.2514.6
03/06/2026514.2519.4504.2504.2
03/09/2026500500.2485.8498.7
03/10/2026509.4509.6495.7496.5
03/11/2026490494.2487.5489.6
03/12/2026487.2495.1482.6484.5
03/13/2026481.7484.3478.7481
03/16/2026480.5485.6476.5482.3
03/17/2026481488.7477.8488.3
03/18/2026487.7488.6477.8481.5
03/19/2026477.1477.4471.7473.3
03/20/2026479.8480.2466.7466.7
03/23/2026460476454.6467.4
03/24/2026467480.9467476.7
03/25/2026480.2490.3479.7485.6
03/26/2026486497.6482.7494.2
03/27/2026491.3495.9485.9491.8
03/30/2026491.6502489.7498.4
03/31/2026499.9509498.4504.8
04/01/2026514517.8509.8514
04/02/2026509.8517502.8512.2
04/07/2026510.8514.2503503
04/08/2026517.6525.8508.6508.6
04/09/2026511.2511.2502.2506.2
04/10/2026507.2519506.8515
04/13/2026509.4518.8507517
04/14/2026516.6530.8516.6529
04/15/2026530537.4529533.8
04/16/2026533.8538.2531.2531.6
04/17/2026532544.2531.6543.4
04/20/2026537.8537.8525.4526
04/21/2026525.8529.8511511
04/22/2026510510.6502.6508.2
04/23/2026503505.8496.7499.1
04/24/2026488.5495479.1479.8
04/27/2026482494.2482488.6
04/28/2026483.3485.5480.4482.7
04/29/2026482.1483.9471.2474
04/30/2026471.3480.5470.1479.2
05/04/2026484484.2471.6479.2
05/05/2026479494.4479490.2
05/06/2026497.1502492493.6
05/07/2026494.7496485.6486.2
05/08/2026486.4491.8472.6483
05/11/2026486487.7480.6481.8
05/12/2026472.3484.2472.2478.1
05/13/2026478.1478.9471.6474.2
05/15/2026474.9477.5466.3469.4
05/18/2026464.8472.1463468.3
05/19/2026471.3489.5471.3488
05/20/2026483.9496.2483.7492.5
05/21/2026495.3498.7493.2493.8
05/22/2026500501.2492.8492.8
05/26/2026496.7497.4491.5491.5
05/27/2026496.4500.6495.3496.8
05/28/2026495.3503.2489.3502.2
05/29/2026503.8507.6500.4500.4
06/01/2026497.7502.4493.9496.2
06/02/2026499.5506.4490.1496.4
06/03/2026493.5494.4484.8488.9
06/04/2026484.7492.5478.9491.4
06/05/2026491495.5484.8485.6
06/08/2026479.8489.3475.9489.3
06/09/2026487.6500.6487.6495.3
06/10/2026500501.4493.6499
06/11/2026494.5501.2492492
06/12/2026494.6502.8485.8490.3
06/15/2026492.9500.4492.7495
06/16/2026498.2502.8492.4494.4
06/17/2026498.7501489.3493.3
06/18/2026495.5495.5484491.6
06/19/2026493.2499.1492.7496.8