LONN.SW
Lonza Group AG (LONN.SW)
548.8000
Fr
+3.2000 (%+0.59)
LONN.SW: Lonza Group AG Historical Data
Historical price data, yearly archive and performance analysis for Lonza Group AG.
Historical Chart
Loading chart...
Average
OPEN 558.6129
CLOSE 558.4205
Low
LOW 467.8
High
HIGH 616
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2025 | 537 | 538.8 | 532.4 | 534 |
| 01/06/2025 | 535.8 | 542.4 | 535.6 | 541.8 |
| 01/07/2025 | 541.6 | 558.4 | 539.6 | 554.2 |
| 01/08/2025 | 554 | 559.4 | 550.8 | 557.6 |
| 01/09/2025 | 559.6 | 562.4 | 556.4 | 556.8 |
| 01/10/2025 | 555.8 | 558.8 | 550.6 | 554 |
| 01/13/2025 | 550 | 550.4 | 540.6 | 544.4 |
| 01/14/2025 | 547.2 | 549.6 | 536.8 | 537.4 |
| 01/15/2025 | 533.2 | 547 | 532.2 | 544.2 |
| 01/16/2025 | 546.2 | 549.8 | 540.2 | 547.8 |
| 01/17/2025 | 549 | 557.4 | 547 | 554.4 |
| 01/20/2025 | 552.2 | 563.2 | 551.8 | 563.2 |
| 01/21/2025 | 561.6 | 570.6 | 560.6 | 570.2 |
| 01/22/2025 | 572.4 | 582 | 570 | 580.4 |
| 01/23/2025 | 581.8 | 588.6 | 580.4 | 583.2 |
| 01/24/2025 | 586.6 | 591 | 582 | 591 |
| 01/27/2025 | 585.8 | 591.2 | 575 | 585.6 |
| 01/28/2025 | 593.6 | 604.4 | 591.2 | 594.6 |
| 01/29/2025 | 588.6 | 593 | 567.6 | 579 |
| 01/30/2025 | 587 | 600 | 584.2 | 590.8 |
| 01/31/2025 | 589.4 | 591.8 | 578.8 | 582 |
| 02/03/2025 | 570.2 | 598.6 | 569 | 597.6 |
| 02/04/2025 | 598 | 612.8 | 596 | 606 |
| 02/05/2025 | 605.8 | 613.8 | 602.2 | 613 |
| 02/06/2025 | 615 | 616 | 607.6 | 613 |
| 02/07/2025 | 607.2 | 613.4 | 603.6 | 603.8 |
| 02/10/2025 | 602.4 | 610.2 | 602.4 | 605.2 |
| 02/11/2025 | 604.4 | 611.6 | 602.8 | 608.8 |
| 02/12/2025 | 599.4 | 604.4 | 590.4 | 598.6 |
| 02/13/2025 | 596.2 | 601 | 588.8 | 598 |
| 02/14/2025 | 605 | 605 | 591.8 | 595.4 |
| 02/17/2025 | 596.8 | 606 | 596.8 | 601.8 |
| 02/18/2025 | 601 | 603.8 | 584.8 | 585.4 |
| 02/19/2025 | 587.2 | 589.4 | 578 | 580 |
| 02/20/2025 | 576.6 | 585.2 | 574.2 | 584.2 |
| 02/21/2025 | 581.4 | 587.2 | 580.4 | 583.6 |
| 02/24/2025 | 583.8 | 591 | 580.6 | 583.8 |
| 02/25/2025 | 582.4 | 586 | 577.2 | 578.2 |
| 02/26/2025 | 582.2 | 582.2 | 574.6 | 576.6 |
| 02/27/2025 | 571 | 575.2 | 568 | 569.6 |
| 02/28/2025 | 564.8 | 571.6 | 562 | 568.6 |
| 03/03/2025 | 572.6 | 579 | 566.8 | 577.6 |
| 03/04/2025 | 574.6 | 581 | 569.8 | 572.6 |
| 03/05/2025 | 577.8 | 580.4 | 573.2 | 578.6 |
| 03/06/2025 | 577.8 | 578.2 | 565.4 | 570.6 |
| 03/07/2025 | 565.6 | 569.4 | 558.8 | 565.4 |
| 03/10/2025 | 566.4 | 567.2 | 535.2 | 544.2 |
| 03/11/2025 | 543.8 | 545.8 | 534 | 534 |
| 03/12/2025 | 536.2 | 548.8 | 534.4 | 539.2 |
| 03/13/2025 | 536.6 | 545 | 535.2 | 540.6 |
| 03/14/2025 | 540.6 | 552.2 | 538.6 | 548.4 |
| 03/17/2025 | 548.6 | 563.8 | 548.4 | 560 |
| 03/18/2025 | 562.4 | 564.8 | 558.6 | 564 |
| 03/19/2025 | 561.8 | 568 | 561.4 | 566.6 |
| 03/20/2025 | 567.6 | 572 | 563 | 567 |
| 03/21/2025 | 564.2 | 568.4 | 555.8 | 568.4 |
| 03/24/2025 | 570.2 | 573.2 | 565.2 | 568.2 |
| 03/25/2025 | 569 | 575.2 | 567.4 | 570.6 |
| 03/26/2025 | 570 | 570.6 | 559.2 | 560.2 |
| 03/27/2025 | 558.4 | 561.2 | 553.4 | 559 |
| 03/28/2025 | 556.8 | 565 | 556.8 | 560.6 |
| 03/31/2025 | 554.8 | 555.2 | 542 | 542.2 |
| 04/01/2025 | 547 | 549.8 | 537.8 | 541.6 |
| 04/02/2025 | 538.8 | 540.4 | 525.2 | 532 |
| 04/03/2025 | 526.2 | 537.4 | 524.8 | 537 |
| 04/04/2025 | 535 | 538.8 | 502 | 511.2 |
| 04/07/2025 | 480 | 520 | 467.8 | 484.5 |
| 04/08/2025 | 495.8 | 527.8 | 495.6 | 521.4 |
| 04/09/2025 | 517 | 521.2 | 497.1 | 505 |
| 04/10/2025 | 560.6 | 569.4 | 520.4 | 521.6 |
| 04/11/2025 | 525 | 526.4 | 508 | 523.6 |
| 04/14/2025 | 538.6 | 540 | 525.6 | 531.8 |
| 04/15/2025 | 530.2 | 544.6 | 530.2 | 540.6 |
| 04/16/2025 | 536.6 | 544.2 | 535.8 | 541.6 |
| 04/17/2025 | 538.6 | 542.8 | 532.8 | 539.2 |
| 04/22/2025 | 539.8 | 549.2 | 535.6 | 549.2 |
| 04/23/2025 | 551.2 | 563.8 | 548.8 | 562 |
| 04/24/2025 | 563.8 | 568.8 | 561.2 | 567 |
| 04/25/2025 | 570 | 578.8 | 570 | 573.8 |
| 04/28/2025 | 575.6 | 582.8 | 574 | 580.6 |
| 04/29/2025 | 582.6 | 590 | 580.4 | 586.8 |
| 04/30/2025 | 590 | 595.6 | 580.6 | 588.6 |
| 05/02/2025 | 598 | 604.4 | 595.6 | 599.8 |
| 05/05/2025 | 599.8 | 605.2 | 598 | 598 |
| 05/06/2025 | 600 | 602.4 | 589.6 | 592.6 |
| 05/07/2025 | 583.8 | 583.8 | 571 | 577.8 |
| 05/08/2025 | 577 | 579.8 | 565.8 | 571.2 |
| 05/09/2025 | 575.8 | 594.8 | 570.6 | 584.8 |
| 05/12/2025 | 573.8 | 576.2 | 558.8 | 575.8 |
| 05/13/2025 | 578 | 581.6 | 571.8 | 573.8 |
| 05/14/2025 | 573.2 | 575.8 | 567.2 | 570.6 |
| 05/15/2025 | 566.4 | 573.8 | 560.4 | 566.4 |
| 05/16/2025 | 574.2 | 574.4 | 566.2 | 573.6 |
| 05/19/2025 | 575 | 578 | 573.2 | 574.2 |
| 05/20/2025 | 576.8 | 577 | 562 | 564.2 |
| 05/21/2025 | 564.4 | 568 | 561.6 | 564.6 |
| 05/22/2025 | 560 | 563.6 | 556.4 | 560.6 |
| 05/23/2025 | 563 | 567.4 | 550.4 | 560 |
| 05/26/2025 | 565.2 | 569.2 | 564.8 | 568 |
| 05/27/2025 | 566.8 | 570.2 | 564.8 | 567.2 |
| 05/28/2025 | 564 | 564.8 | 558.8 | 561.2 |
| 05/30/2025 | 558.4 | 574.6 | 558 | 569.2 |
| 06/02/2025 | 569 | 572 | 563.2 | 568.6 |
| 06/03/2025 | 573 | 573.2 | 563.4 | 564.4 |
| 06/04/2025 | 564.6 | 565.2 | 559 | 562 |
| 06/05/2025 | 564.4 | 567.8 | 559 | 561.6 |
| 06/06/2025 | 562 | 573.4 | 559.2 | 573.4 |
| 06/10/2025 | 572.4 | 579 | 569.8 | 576.6 |
| 06/11/2025 | 578 | 581.6 | 576.4 | 577 |
| 06/12/2025 | 574.2 | 585.6 | 573.6 | 583.4 |
| 06/13/2025 | 576.8 | 582.6 | 568.8 | 568.8 |
| 06/16/2025 | 567.4 | 570.2 | 563.2 | 567 |
| 06/17/2025 | 563 | 567.4 | 559.6 | 559.8 |
| 06/18/2025 | 557.6 | 564.4 | 556.8 | 559.6 |
| 06/19/2025 | 557.2 | 561.6 | 553 | 558 |
| 06/20/2025 | 557.6 | 564 | 557.6 | 560.2 |
| 06/23/2025 | 553.6 | 566.2 | 553 | 561 |
| 06/24/2025 | 572 | 576.4 | 567.2 | 570 |
| 06/25/2025 | 571 | 578.4 | 564.2 | 565.8 |
| 06/26/2025 | 567.4 | 570.8 | 560.6 | 563.2 |
| 06/27/2025 | 567.6 | 573.8 | 566.6 | 566.6 |
| 06/30/2025 | 568.4 | 571 | 563.8 | 565 |
| 07/01/2025 | 562.4 | 567.8 | 557.8 | 564 |
| 07/02/2025 | 561.6 | 563.8 | 553.6 | 558.8 |
| 07/03/2025 | 558.6 | 561.8 | 552 | 556.8 |
| 07/04/2025 | 554 | 564.6 | 550.8 | 560.2 |
| 07/07/2025 | 562.2 | 563.4 | 556.6 | 558 |
| 07/08/2025 | 557.8 | 558.2 | 549.6 | 555.6 |
| 07/09/2025 | 556.6 | 572.8 | 554.4 | 562.6 |
| 07/10/2025 | 567.6 | 569.4 | 561.6 | 569.4 |
| 07/11/2025 | 566 | 567.2 | 562 | 564 |
| 07/14/2025 | 560.4 | 568.2 | 557.6 | 564.6 |
| 07/15/2025 | 566.6 | 568 | 562.2 | 563.6 |
| 07/16/2025 | 561.6 | 571.6 | 560 | 569.8 |
| 07/17/2025 | 572.4 | 572.4 | 567 | 570 |
| 07/18/2025 | 573.8 | 576.6 | 565.6 | 569.8 |
| 07/21/2025 | 568 | 570.8 | 560 | 561.6 |
| 07/22/2025 | 558 | 564 | 551.2 | 555 |
| 07/23/2025 | 589 | 594.8 | 566 | 570.6 |
| 07/24/2025 | 580.4 | 581 | 558.2 | 566.4 |
| 07/25/2025 | 568.6 | 576.8 | 564.6 | 567 |
| 07/28/2025 | 570.2 | 574 | 563.4 | 565.2 |
| 07/29/2025 | 569.2 | 585.8 | 567 | 580.2 |
| 07/30/2025 | 580.6 | 582 | 573.6 | 574.2 |
| 07/31/2025 | 580 | 584 | 572 | 572 |
| 08/04/2025 | 558.4 | 567.8 | 555.6 | 565.6 |
| 08/05/2025 | 567.8 | 568.6 | 556 | 557.6 |
| 08/06/2025 | 557.6 | 558.8 | 543.2 | 545.4 |
| 08/07/2025 | 541.8 | 550.4 | 541.2 | 549.8 |
| 08/08/2025 | 551 | 553.8 | 543.6 | 544.6 |
| 08/11/2025 | 544.6 | 546.6 | 538.2 | 541.2 |
| 08/12/2025 | 543.8 | 547.2 | 539.2 | 546 |
| 08/13/2025 | 546.8 | 551 | 546.4 | 550.6 |
| 08/14/2025 | 549.8 | 552.8 | 549.2 | 551.6 |
| 08/15/2025 | 553.2 | 555.4 | 551.2 | 554.4 |
| 08/18/2025 | 554.8 | 556.4 | 552.2 | 555.8 |
| 08/19/2025 | 554.2 | 560.4 | 554.2 | 560.2 |
| 08/20/2025 | 559 | 574.6 | 558.8 | 572.2 |
| 08/21/2025 | 572.2 | 573 | 565.8 | 567 |
| 08/22/2025 | 563.4 | 572 | 563.4 | 566.6 |
| 08/25/2025 | 566.6 | 574.8 | 566.2 | 572.8 |
| 08/26/2025 | 568.8 | 580.6 | 566.2 | 578.2 |
| 08/27/2025 | 578.2 | 579.6 | 570.8 | 572.4 |
| 08/28/2025 | 570.8 | 572 | 567.8 | 569.6 |
| 08/29/2025 | 570.2 | 571.4 | 567 | 567 |
| 09/01/2025 | 568.4 | 574.6 | 568 | 571 |
| 09/02/2025 | 570 | 571.8 | 562.6 | 563.6 |
| 09/03/2025 | 566.6 | 570.6 | 564 | 570.6 |
| 09/04/2025 | 569.4 | 586.4 | 568.8 | 578.2 |
| 09/05/2025 | 579.2 | 581 | 576.2 | 577.4 |
| 09/08/2025 | 571.6 | 575 | 567.8 | 570.2 |
| 09/09/2025 | 571.4 | 573.4 | 566 | 568.4 |
| 09/10/2025 | 568.2 | 569.8 | 556.4 | 556.6 |
| 09/11/2025 | 557.4 | 560.8 | 554.8 | 558.4 |
| 09/12/2025 | 559.2 | 559.2 | 546.4 | 547.6 |
| 09/15/2025 | 546.2 | 550 | 544.6 | 547.2 |
| 09/16/2025 | 548.4 | 551.4 | 546.4 | 548.8 |
| 09/17/2025 | 546.8 | 550 | 545.2 | 545.8 |
| 09/18/2025 | 542.4 | 545.4 | 531.2 | 543.8 |
| 09/19/2025 | 542.4 | 546.4 | 540.2 | 543.2 |
| 09/22/2025 | 543.8 | 546.8 | 540.2 | 540.8 |
| 09/23/2025 | 542.4 | 543 | 533.8 | 539 |
| 09/24/2025 | 537.4 | 539 | 524.6 | 524.6 |
| 09/25/2025 | 521.2 | 525.8 | 517.6 | 518 |
| 09/26/2025 | 515.6 | 527 | 515.6 | 522.2 |
| 09/29/2025 | 523 | 525 | 519.4 | 519.8 |
| 09/30/2025 | 518.6 | 530 | 517.2 | 527.2 |
| 10/01/2025 | 537.6 | 541 | 527 | 534.6 |
| 10/02/2025 | 537.4 | 548.6 | 534.4 | 542.4 |
| 10/03/2025 | 547.6 | 553.6 | 544.4 | 553.6 |
| 10/06/2025 | 553.2 | 560.4 | 551 | 557.2 |
| 10/07/2025 | 554.2 | 555 | 537.8 | 540.2 |
| 10/08/2025 | 539.8 | 547.2 | 534.2 | 544.8 |
| 10/09/2025 | 542.4 | 545 | 539.8 | 544.2 |
| 10/10/2025 | 542.4 | 543.4 | 527.4 | 527.4 |
| 10/13/2025 | 525.4 | 530.8 | 524.6 | 529.4 |
| 10/14/2025 | 526.2 | 526.2 | 519 | 523.4 |
| 10/15/2025 | 523.4 | 536.8 | 523.4 | 536.8 |
| 10/16/2025 | 534.2 | 548.4 | 534.2 | 548.2 |
| 10/17/2025 | 545.6 | 554.8 | 541.8 | 553.6 |
| 10/20/2025 | 555.6 | 560.4 | 550 | 553 |
| 10/21/2025 | 552.2 | 559 | 549.4 | 558.4 |
| 10/22/2025 | 555 | 564.6 | 554.8 | 560 |
| 10/23/2025 | 572 | 587.6 | 572 | 574 |
| 10/24/2025 | 580 | 587 | 575.8 | 586.6 |
| 10/27/2025 | 586.6 | 588.6 | 575.4 | 578.6 |
| 10/28/2025 | 578 | 583.2 | 569.2 | 570.2 |
| 10/29/2025 | 570.6 | 573.4 | 564.4 | 565.6 |
| 10/30/2025 | 565.6 | 565.8 | 552.8 | 558.4 |
| 10/31/2025 | 559.2 | 560 | 551 | 554.2 |
| 11/03/2025 | 555 | 555 | 538.6 | 539.2 |
| 11/04/2025 | 536.6 | 540 | 530.4 | 540 |
| 11/05/2025 | 537.8 | 538.4 | 529.6 | 538.4 |
| 11/06/2025 | 540.6 | 543 | 531.6 | 531.6 |
| 11/07/2025 | 531.8 | 534.6 | 527.6 | 530.4 |
| 11/10/2025 | 531.4 | 537.4 | 531 | 534 |
| 11/11/2025 | 540.8 | 554.2 | 538.2 | 552.8 |
| 11/12/2025 | 559.4 | 559.4 | 553.2 | 554.6 |
| 11/13/2025 | 556.6 | 559.4 | 552 | 552.6 |
| 11/14/2025 | 545.2 | 549 | 540.6 | 544.4 |
| 11/17/2025 | 548 | 551 | 538.2 | 539.4 |
| 11/18/2025 | 532.4 | 534.2 | 524.2 | 529.2 |
| 11/19/2025 | 531.2 | 534 | 525.8 | 529.6 |
| 11/20/2025 | 534.4 | 534.4 | 527.4 | 530 |
| 11/21/2025 | 525 | 536.4 | 525 | 534.8 |
| 11/24/2025 | 537 | 540.8 | 528.8 | 534.8 |
| 11/25/2025 | 536 | 539.4 | 523.8 | 538.8 |
| 11/26/2025 | 542.2 | 543.6 | 536.8 | 541 |
| 11/27/2025 | 538.6 | 547.6 | 537 | 546.8 |
| 11/28/2025 | 544.8 | 551.4 | 544.6 | 550 |
| 12/01/2025 | 553.8 | 565 | 553.8 | 555.2 |
| 12/02/2025 | 553 | 555 | 546.8 | 554 |
| 12/03/2025 | 549.2 | 555.4 | 548.4 | 553.6 |
| 12/04/2025 | 553.6 | 557 | 547.4 | 548.4 |
| 12/05/2025 | 550.2 | 550.8 | 542.8 | 543.2 |
| 12/08/2025 | 546.6 | 550.6 | 542 | 548.6 |
| 12/09/2025 | 546.4 | 552.4 | 539.6 | 541.6 |
| 12/10/2025 | 537.8 | 542.4 | 533 | 537.8 |
| 12/11/2025 | 535.8 | 535.8 | 522.2 | 524.2 |
| 12/12/2025 | 523.2 | 523.2 | 514.4 | 514.8 |
| 12/15/2025 | 512.4 | 526 | 495 | 523.2 |
| 12/16/2025 | 523.6 | 524 | 518.2 | 519 |
| 12/17/2025 | 518.2 | 524 | 514 | 523.8 |
| 12/18/2025 | 523 | 531.6 | 522.6 | 530.2 |
| 12/19/2025 | 531 | 534.2 | 527.8 | 532.8 |
| 12/22/2025 | 532.4 | 533.8 | 526.4 | 531.6 |
| 12/23/2025 | 535 | 535.4 | 531.4 | 533 |
| 12/29/2025 | 532.6 | 538.4 | 531.2 | 535.8 |
| 12/30/2025 | 531.4 | 539.6 | 531.4 | 537.8 |