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
LONN.SW: Lonza Group AG Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 98.4014
CLOSE 98.526
Low
LOW 84
High
HIGH 111.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 87.26 | 87.26 | 87.26 | 87.26 |
| 01/02/2001 | 87.26 | 87.26 | 87.26 | 87.26 |
| 01/03/2001 | 87.07 | 87.44 | 87.07 | 87.35 |
| 01/04/2001 | 87.26 | 87.53 | 87.07 | 87.35 |
| 01/05/2001 | 87.16 | 87.53 | 86.79 | 87.16 |
| 01/08/2001 | 87.26 | 87.53 | 86.98 | 87.16 |
| 01/09/2001 | 87.26 | 87.26 | 86.98 | 87.26 |
| 01/10/2001 | 87.07 | 87.26 | 86.98 | 87.07 |
| 01/11/2001 | 87.16 | 87.26 | 86.98 | 87.07 |
| 01/12/2001 | 87.07 | 87.53 | 87.07 | 87.07 |
| 01/15/2001 | 87.26 | 87.26 | 86.61 | 87.07 |
| 01/16/2001 | 86.89 | 87.44 | 86.79 | 87.07 |
| 01/17/2001 | 87.07 | 89.29 | 87.07 | 89.02 |
| 01/18/2001 | 89.2 | 91.15 | 88.92 | 89.85 |
| 01/19/2001 | 89.76 | 90.04 | 87.81 | 88 |
| 01/22/2001 | 87.81 | 89.2 | 87.53 | 88.09 |
| 01/23/2001 | 89.39 | 89.48 | 87.35 | 88.46 |
| 01/24/2001 | 88.46 | 89.76 | 88.37 | 89.39 |
| 01/25/2001 | 89.85 | 92.26 | 89.85 | 92.26 |
| 01/26/2001 | 91.8 | 93.74 | 90.78 | 91.33 |
| 01/29/2001 | 91.61 | 92.54 | 90.78 | 91.7 |
| 01/30/2001 | 91.7 | 92.44 | 91.7 | 91.98 |
| 01/31/2001 | 92.17 | 93.46 | 91.8 | 92.81 |
| 02/01/2001 | 93.46 | 93.46 | 92.26 | 92.54 |
| 02/02/2001 | 92.63 | 92.91 | 92.17 | 92.63 |
| 02/05/2001 | 92.63 | 93 | 92.44 | 92.81 |
| 02/06/2001 | 92.72 | 93.46 | 92.44 | 93.37 |
| 02/07/2001 | 93.56 | 93.56 | 92.26 | 92.63 |
| 02/08/2001 | 92.72 | 93.09 | 92.44 | 92.81 |
| 02/09/2001 | 92.91 | 93.28 | 92.44 | 93.09 |
| 02/12/2001 | 93 | 93.65 | 92.81 | 93.46 |
| 02/13/2001 | 93.56 | 96.15 | 93.28 | 95.87 |
| 02/14/2001 | 96.15 | 96.89 | 94.94 | 96.43 |
| 02/15/2001 | 96.8 | 96.8 | 94.85 | 95.96 |
| 02/16/2001 | 95.5 | 96.24 | 94.94 | 95.69 |
| 02/19/2001 | 95.59 | 96.52 | 95.59 | 95.87 |
| 02/20/2001 | 95.87 | 96.52 | 95.87 | 96.33 |
| 02/21/2001 | 96.43 | 97.08 | 95.87 | 96.8 |
| 02/22/2001 | 96.89 | 97.54 | 96.33 | 97.35 |
| 02/23/2001 | 97.35 | 97.35 | 95.87 | 95.87 |
| 02/26/2001 | 96.24 | 96.8 | 95.69 | 96.24 |
| 02/27/2001 | 96.7 | 96.7 | 95.96 | 96.33 |
| 02/28/2001 | 95.96 | 97.08 | 95.96 | 96.89 |
| 03/01/2001 | 96.43 | 97.26 | 95.87 | 95.87 |
| 03/02/2001 | 96.24 | 96.8 | 95.78 | 96.33 |
| 03/05/2001 | 96.43 | 96.43 | 94.57 | 95.22 |
| 03/06/2001 | 94.57 | 95.78 | 94.57 | 95.78 |
| 03/07/2001 | 95.41 | 96.7 | 95.41 | 96.52 |
| 03/08/2001 | 96.06 | 97.45 | 96.06 | 96.8 |
| 03/09/2001 | 97.26 | 97.63 | 96.52 | 97.26 |
| 03/12/2001 | 104.8 | 104.9 | 104.1 | 104.5 |
| 03/13/2001 | 104.1 | 104.8 | 104 | 104.2 |
| 03/14/2001 | 104.1 | 104.7 | 99.5 | 100 |
| 03/15/2001 | 99 | 100.2 | 98.5 | 99.5 |
| 03/16/2001 | 99.9 | 99.9 | 96.8 | 97.6 |
| 03/19/2001 | 98 | 98.9 | 97.9 | 98.4 |
| 03/20/2001 | 98.6 | 98.8 | 97.3 | 98.8 |
| 03/21/2001 | 98.6 | 98.6 | 91 | 94.3 |
| 03/22/2001 | 93.5 | 94.5 | 84 | 94.5 |
| 03/23/2001 | 92.5 | 98.5 | 92.5 | 96 |
| 03/26/2001 | 96.9 | 99.9 | 96.9 | 98.3 |
| 03/27/2001 | 96.2 | 98 | 96.2 | 98 |
| 03/28/2001 | 98.7 | 98.7 | 92 | 97 |
| 03/29/2001 | 96.5 | 99 | 96 | 98.1 |
| 03/30/2001 | 97 | 99.3 | 96.5 | 99 |
| 04/02/2001 | 99.3 | 99.6 | 98.5 | 98.5 |
| 04/03/2001 | 98.2 | 99 | 97.5 | 97.5 |
| 04/04/2001 | 95 | 96.2 | 92.5 | 96.1 |
| 04/05/2001 | 96.1 | 97.2 | 95.8 | 96.5 |
| 04/06/2001 | 97.1 | 97.2 | 96.4 | 97 |
| 04/09/2001 | 97 | 97.5 | 96.6 | 97 |
| 04/10/2001 | 97 | 97.2 | 96.5 | 97 |
| 04/11/2001 | 95.5 | 101.8 | 95.5 | 98 |
| 04/12/2001 | 99.4 | 101.1 | 99.4 | 100.6 |
| 04/13/2001 | 93.18 | 93.18 | 93.18 | 93.18 |
| 04/16/2001 | 93.18 | 93.18 | 93.18 | 93.18 |
| 04/17/2001 | 100.2 | 101.5 | 99.7 | 100.9 |
| 04/18/2001 | 101.8 | 101.8 | 100.3 | 100.9 |
| 04/19/2001 | 101.3 | 102 | 100.4 | 101.5 |
| 04/20/2001 | 102.5 | 102.5 | 100.7 | 101 |
| 04/23/2001 | 100.5 | 102.7 | 100.5 | 102 |
| 04/24/2001 | 102.3 | 102.5 | 101.7 | 102.5 |
| 04/25/2001 | 102.3 | 103 | 101.8 | 102.5 |
| 04/26/2001 | 102.9 | 102.9 | 101.5 | 101.9 |
| 04/27/2001 | 101.1 | 102.8 | 100.5 | 102 |
| 04/30/2001 | 102 | 102 | 101.5 | 102 |
| 05/01/2001 | 94.48 | 94.48 | 94.48 | 94.48 |
| 05/02/2001 | 101.5 | 102.7 | 101.2 | 102 |
| 05/03/2001 | 101.3 | 102.3 | 101.2 | 102.1 |
| 05/04/2001 | 102.4 | 102.8 | 101.7 | 102.1 |
| 05/07/2001 | 102.4 | 102.8 | 102.1 | 102.5 |
| 05/08/2001 | 102.8 | 102.8 | 101.6 | 102 |
| 05/09/2001 | 101.8 | 102.3 | 101.8 | 102 |
| 05/10/2001 | 102.5 | 102.8 | 102 | 102.6 |
| 05/11/2001 | 102.8 | 103.9 | 102.8 | 103.1 |
| 05/14/2001 | 103.4 | 103.4 | 102.5 | 103 |
| 05/15/2001 | 102.6 | 103.4 | 102.6 | 103.3 |
| 05/16/2001 | 103.4 | 104 | 103.4 | 104 |
| 05/17/2001 | 103.5 | 105.2 | 103.5 | 104.5 |
| 05/18/2001 | 105 | 105.3 | 104.4 | 104.7 |
| 05/21/2001 | 104.4 | 105.5 | 104.4 | 105 |
| 05/22/2001 | 104.6 | 105.6 | 104.6 | 105.3 |
| 05/23/2001 | 105.2 | 105.6 | 104.8 | 105.4 |
| 05/24/2001 | 97.63 | 97.63 | 97.63 | 97.63 |
| 05/25/2001 | 105.6 | 106 | 104.3 | 104.7 |
| 05/28/2001 | 104.3 | 105.6 | 104 | 105 |
| 05/29/2001 | 104.7 | 105.4 | 104.3 | 105 |
| 05/30/2001 | 105.1 | 105.4 | 104.5 | 104.8 |
| 05/31/2001 | 104.5 | 105 | 104 | 104.5 |
| 06/01/2001 | 105.1 | 105.1 | 104.4 | 104.9 |
| 06/04/2001 | 97.17 | 97.17 | 97.17 | 97.17 |
| 06/05/2001 | 104.4 | 105.5 | 104 | 104.8 |
| 06/06/2001 | 105 | 105 | 104.4 | 104.8 |
| 06/07/2001 | 104.9 | 105 | 104.5 | 104.8 |
| 06/08/2001 | 104.9 | 105 | 104.7 | 105 |
| 06/11/2001 | 104.5 | 105 | 104.3 | 104.8 |
| 06/12/2001 | 104.5 | 104.8 | 104.2 | 104.7 |
| 06/13/2001 | 104.7 | 104.9 | 104 | 104.3 |
| 06/14/2001 | 104 | 104.8 | 104 | 104.4 |
| 06/15/2001 | 103.9 | 104.4 | 103.5 | 104.1 |
| 06/18/2001 | 104.2 | 104.2 | 103 | 103.8 |
| 06/19/2001 | 103.9 | 104.8 | 103.5 | 103.9 |
| 06/20/2001 | 103.5 | 103.9 | 102.3 | 102.5 |
| 06/21/2001 | 102.9 | 102.9 | 100.3 | 100.5 |
| 06/22/2001 | 100.7 | 101.5 | 99.2 | 100.7 |
| 06/25/2001 | 101 | 101.4 | 99.8 | 100.3 |
| 06/26/2001 | 100.3 | 101.6 | 99.9 | 101 |
| 06/27/2001 | 101.5 | 104 | 101.1 | 102.6 |
| 06/28/2001 | 103.6 | 104.8 | 101.7 | 104 |
| 06/29/2001 | 104.3 | 104.9 | 103.5 | 104.9 |
| 07/02/2001 | 105 | 105 | 103.7 | 104.6 |
| 07/03/2001 | 104.4 | 105 | 103.1 | 104.7 |
| 07/04/2001 | 104.5 | 104.9 | 104.1 | 104.9 |
| 07/05/2001 | 104.9 | 105 | 104 | 104.8 |
| 07/06/2001 | 104.6 | 105.4 | 103.6 | 104.3 |
| 07/09/2001 | 104.9 | 104.9 | 102.9 | 103 |
| 07/10/2001 | 102.5 | 103.7 | 102.5 | 102.8 |
| 07/11/2001 | 102.3 | 102.7 | 101.2 | 101.9 |
| 07/12/2001 | 102.2 | 103 | 101.7 | 102.4 |
| 07/13/2001 | 101.9 | 102.3 | 101.3 | 101.7 |
| 07/16/2001 | 102 | 102.8 | 101.2 | 102.6 |
| 07/17/2001 | 102.1 | 102.8 | 101.8 | 102.4 |
| 07/18/2001 | 102.2 | 102.6 | 101.7 | 102.3 |
| 07/19/2001 | 102.3 | 104 | 101.7 | 104 |
| 07/20/2001 | 104 | 104 | 102 | 102.1 |
| 07/23/2001 | 102 | 103 | 101.4 | 101.4 |
| 07/24/2001 | 101.2 | 102.1 | 100.2 | 100.2 |
| 07/25/2001 | 102.2 | 103.6 | 102.2 | 103.2 |
| 07/26/2001 | 103.1 | 104.1 | 102.8 | 104 |
| 07/27/2001 | 104 | 105 | 103.6 | 104.9 |
| 07/30/2001 | 104.8 | 105 | 103.8 | 104 |
| 07/31/2001 | 104 | 104 | 102.8 | 102.8 |
| 08/01/2001 | 102.6 | 103.5 | 102.5 | 102.8 |
| 08/02/2001 | 102.8 | 104 | 102.5 | 103.3 |
| 08/03/2001 | 103.1 | 104.7 | 103.1 | 103.7 |
| 08/06/2001 | 103.9 | 104.5 | 103.3 | 104 |
| 08/07/2001 | 104 | 104.7 | 103.5 | 104.5 |
| 08/08/2001 | 104.1 | 104.9 | 103.3 | 104.8 |
| 08/09/2001 | 104.2 | 104.8 | 103.8 | 104 |
| 08/10/2001 | 104.2 | 104.4 | 103.1 | 103.1 |
| 08/13/2001 | 103.2 | 103.5 | 102.5 | 103.4 |
| 08/14/2001 | 103 | 104 | 102.8 | 103.7 |
| 08/15/2001 | 103.7 | 104.2 | 103 | 104.1 |
| 08/16/2001 | 103.6 | 104 | 103.2 | 103.4 |
| 08/17/2001 | 103.3 | 103.8 | 102.9 | 103.2 |
| 08/20/2001 | 103 | 103.5 | 102.2 | 102.3 |
| 08/21/2001 | 102.4 | 102.8 | 100.9 | 101.6 |
| 08/22/2001 | 100.9 | 101.9 | 99 | 100.6 |
| 08/23/2001 | 100.4 | 102.1 | 100.4 | 101.6 |
| 08/24/2001 | 101.7 | 103 | 101.6 | 101.9 |
| 08/27/2001 | 101.9 | 103.2 | 101.9 | 103 |
| 08/28/2001 | 103 | 103.8 | 102.3 | 102.7 |
| 08/29/2001 | 102.2 | 103 | 101.5 | 101.5 |
| 08/30/2001 | 101.3 | 102.6 | 101.3 | 102.1 |
| 08/31/2001 | 102 | 102.9 | 101.6 | 102.1 |
| 09/03/2001 | 101.6 | 102.1 | 101.2 | 101.2 |
| 09/04/2001 | 101.9 | 102.1 | 101.4 | 102 |
| 09/05/2001 | 101.7 | 102.1 | 101.3 | 101.5 |
| 09/06/2001 | 101.4 | 101.8 | 100.2 | 100.6 |
| 09/07/2001 | 100.9 | 100.9 | 98.6 | 98.8 |
| 09/10/2001 | 98.3 | 99.2 | 95.2 | 96.7 |
| 09/11/2001 | 96.7 | 97.9 | 87.2 | 91.9 |
| 09/12/2001 | 92 | 95.3 | 89.2 | 95.3 |
| 09/13/2001 | 94.1 | 96.5 | 93.8 | 95.3 |
| 09/14/2001 | 95.3 | 96.4 | 90.8 | 91.6 |
| 09/17/2001 | 90 | 96.7 | 90 | 96.4 |
| 09/18/2001 | 94.6 | 96.9 | 93.3 | 95.1 |
| 09/19/2001 | 94.6 | 97.2 | 93.3 | 94.5 |
| 09/20/2001 | 93.1 | 94.3 | 90 | 90.4 |
| 09/21/2001 | 88.5 | 89.8 | 85 | 88.2 |
| 09/24/2001 | 87 | 90.9 | 87 | 90 |
| 09/25/2001 | 90 | 91.5 | 89 | 91.4 |
| 09/26/2001 | 90.3 | 95.2 | 90 | 94.9 |
| 09/27/2001 | 94.1 | 94.4 | 91.7 | 92.6 |
| 09/28/2001 | 91.9 | 93.3 | 91.2 | 92 |
| 10/01/2001 | 91.5 | 93.1 | 91.2 | 91.9 |
| 10/02/2001 | 91.6 | 92.5 | 90.8 | 91.9 |
| 10/03/2001 | 91.6 | 91.6 | 90.1 | 91.5 |
| 10/04/2001 | 91.2 | 92.9 | 91.2 | 91.8 |
| 10/05/2001 | 91.4 | 92.2 | 90.6 | 90.7 |
| 10/08/2001 | 90.2 | 91 | 89.4 | 91 |
| 10/09/2001 | 90.7 | 92.1 | 90.1 | 91.6 |
| 10/10/2001 | 91.9 | 92.5 | 91.1 | 92 |
| 10/11/2001 | 92.2 | 92.4 | 91.4 | 92.3 |
| 10/12/2001 | 92.5 | 93.1 | 91.5 | 92 |
| 10/15/2001 | 91.5 | 93.5 | 91.3 | 93.1 |
| 10/16/2001 | 93.2 | 96.4 | 93.2 | 95 |
| 10/17/2001 | 95 | 96 | 94.2 | 94.8 |
| 10/18/2001 | 94.7 | 95.5 | 94 | 94.2 |
| 10/19/2001 | 94.1 | 94.1 | 91.2 | 91.3 |
| 10/22/2001 | 91.4 | 92.8 | 91.1 | 92.7 |
| 10/23/2001 | 92.8 | 94 | 92.3 | 94 |
| 10/24/2001 | 93.2 | 94.5 | 93 | 94.5 |
| 10/25/2001 | 94.5 | 94.6 | 92.8 | 93.7 |
| 10/26/2001 | 93.9 | 94.3 | 93.2 | 94.1 |
| 10/29/2001 | 94 | 94 | 92.3 | 92.5 |
| 10/30/2001 | 92 | 93 | 91.7 | 92 |
| 10/31/2001 | 92.3 | 94 | 91.5 | 94 |
| 11/01/2001 | 93.4 | 93.8 | 92.5 | 92.9 |
| 11/02/2001 | 93.5 | 95.3 | 92.4 | 94.9 |
| 11/05/2001 | 94.8 | 96.2 | 94.8 | 95.1 |
| 11/06/2001 | 95.1 | 95.7 | 94 | 94.5 |
| 11/07/2001 | 94.9 | 95.8 | 94 | 95.7 |
| 11/08/2001 | 95.8 | 95.9 | 94.6 | 95.5 |
| 11/09/2001 | 95 | 95.3 | 94.5 | 94.8 |
| 11/12/2001 | 95.3 | 95.3 | 92.8 | 93.8 |
| 11/13/2001 | 93.5 | 94.2 | 93.5 | 94 |
| 11/14/2001 | 93.7 | 94.5 | 93.5 | 93.7 |
| 11/15/2001 | 94.1 | 96.6 | 93.8 | 94.9 |
| 11/16/2001 | 95.1 | 96.5 | 94.5 | 95.5 |
| 11/19/2001 | 95.9 | 97 | 95.1 | 96.5 |
| 11/20/2001 | 96 | 96.2 | 95.4 | 96 |
| 11/21/2001 | 95.6 | 96.2 | 95.2 | 95.6 |
| 11/22/2001 | 96 | 100.1 | 95.8 | 100.1 |
| 11/23/2001 | 100.6 | 103.1 | 100.6 | 101.3 |
| 11/26/2001 | 102 | 103 | 100.3 | 100.3 |
| 11/27/2001 | 100.9 | 101.8 | 100 | 101.4 |
| 11/28/2001 | 101.8 | 103.7 | 101.5 | 102.8 |
| 11/29/2001 | 103.1 | 103.1 | 101.9 | 101.9 |
| 11/30/2001 | 102.3 | 103.5 | 102.2 | 103 |
| 12/03/2001 | 102.8 | 103.2 | 102 | 102.8 |
| 12/04/2001 | 102.7 | 104 | 102.7 | 103.5 |
| 12/05/2001 | 103.3 | 105 | 103.3 | 104.5 |
| 12/06/2001 | 104.2 | 105.5 | 104.1 | 104.9 |
| 12/07/2001 | 104.8 | 105.5 | 104.4 | 104.4 |
| 12/10/2001 | 104.6 | 105.4 | 104.2 | 104.9 |
| 12/11/2001 | 104.8 | 105.2 | 104.3 | 105 |
| 12/12/2001 | 105.1 | 106 | 104.5 | 105.3 |
| 12/13/2001 | 105.4 | 105.8 | 104.5 | 105.7 |
| 12/14/2001 | 105.3 | 106 | 105.1 | 105.3 |
| 12/17/2001 | 105.3 | 107.9 | 105.3 | 107.6 |
| 12/18/2001 | 108 | 109.3 | 107.1 | 109 |
| 12/19/2001 | 109.5 | 111.5 | 109 | 109.1 |
| 12/20/2001 | 109.5 | 109.5 | 105.4 | 105.4 |
| 12/21/2001 | 106.2 | 108.8 | 105.5 | 107.8 |
| 12/24/2001 | 99.85 | 99.85 | 99.85 | 99.85 |
| 12/25/2001 | 99.85 | 99.85 | 99.85 | 99.85 |
| 12/26/2001 | 99.85 | 99.85 | 99.85 | 99.85 |
| 12/27/2001 | 108 | 109.1 | 108 | 108.5 |
| 12/28/2001 | 108.8 | 109 | 107 | 108.5 |
| 12/31/2001 | 100.5 | 100.5 | 100.5 | 100.5 |