LONN.SW: Lonza Group AG Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 96.0369

CLOSE 95.9333

Low

LOW 71.56

High

HIGH 113.25

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	100.5	100.5	100.5	100.5
01/02/2002	108.4	109	108.4	108.9
01/03/2002	108.9	109	108.5	108.9
01/04/2002	108.9	109.1	108.6	109.1
01/07/2002	108.9	109	107.7	108
01/08/2002	107.3	108.2	105.4	106
01/09/2002	106.7	107.1	106.3	106.5
01/10/2002	106.3	107	106.1	106.3
01/11/2002	105.9	107.7	105.6	107
01/14/2002	107	109.2	106.5	107.3
01/15/2002	107.5	108.2	106	108
01/16/2002	107.7	107.7	106	106.3
01/17/2002	106.8	109.5	106.7	109
01/18/2002	109.7	111.2	108.9	110.3
01/21/2002	110	112.2	109.9	110.5
01/22/2002	110.6	111.4	108.5	108.5
01/23/2002	109.6	109.6	104.6	107.6
01/24/2002	107.1	110	107.1	109.5
01/25/2002	109.3	109.9	107.7	108.6
01/28/2002	108.9	109.3	107.4	108
01/29/2002	107.4	107.8	104.7	105.4
01/30/2002	104.5	106.5	104.1	106.1
01/31/2002	106.5	107	105.7	107
02/01/2002	106.1	107	105.3	105.7
02/04/2002	105.3	105.4	103.9	103.9
02/05/2002	103.3	106.2	102.5	105.6
02/06/2002	105.4	106.5	103.6	103.9
02/07/2002	104.4	105.4	103	104
02/08/2002	103.8	105	102.7	104.6
02/11/2002	105.5	106.6	104.6	104.7
02/12/2002	105.5	105.8	103.5	105.4
02/13/2002	104.9	106.4	104.9	106.1
02/14/2002	105.6	107	105.3	106
02/15/2002	106.3	108	105.8	107
02/18/2002	106	107.4	106	106.9
02/19/2002	106.5	107.8	106.2	106.5
02/20/2002	108.8	108.8	105.7	106.3
02/21/2002	107	107.4	106	106.5
02/22/2002	106.9	107.5	105.3	106.1
02/25/2002	106.5	107.4	106	107.2
02/26/2002	107.7	108.5	106.2	106.7
02/27/2002	106.9	108.2	106.9	108.2
02/28/2002	107.5	108.2	107.2	107.5
03/01/2002	107.8	109	107	107.3
03/04/2002	108.3	108.5	107.5	108
03/05/2002	107.7	108	107.2	107.4
03/06/2002	107.2	108	106.8	107.9
03/07/2002	108	108.3	106.7	107.4
03/08/2002	108.5	108.5	107.2	108
03/11/2002	108	108.4	107.4	107.7
03/12/2002	107.9	107.9	107.3	107.6
03/13/2002	107.7	108.5	107.2	107.6
03/14/2002	107.4	108.4	107	107.4
03/15/2002	107.6	108.5	106.5	107.9
03/18/2002	108.1	109	107.1	108.8
03/19/2002	108.5	110.6	108.5	109.6
03/20/2002	109.6	110.5	109.3	109.7
03/21/2002	109.4	110	109.3	109.5
03/22/2002	109.7	109.9	108.3	108.6
03/25/2002	109	110.4	108.5	109.2
03/26/2002	108.8	109.6	108.7	109.1
03/27/2002	109.2	110.5	108.1	110.2
03/28/2002	110.2	112.7	110.2	111.8
03/29/2002	103.56	103.56	103.56	103.56
04/01/2002	103.56	103.56	103.56	103.56
04/02/2002	111.5	111.9	110.3	111
04/03/2002	109.25	111	109	110.75
04/04/2002	109.75	113	109.75	111.5
04/05/2002	112	113.25	110.5	111
04/08/2002	111	111	108.25	109
04/09/2002	101.2	102.35	99.58	100.97
04/10/2002	100.97	102.59	100.5	102.12
04/11/2002	103.28	103.65	102.17	102.82
04/12/2002	100.97	104.21	100.97	102.35
04/15/2002	103.28	103.65	102.17	102.82
04/16/2002	103.28	103.65	102.17	102.82
04/17/2002	103.28	103.65	102.17	102.82
04/18/2002	108.61	109.77	107.91	107.91
04/19/2002	103.28	103.65	102.17	102.82
04/22/2002	103.28	103.65	102.17	102.82
04/23/2002	105.83	106.75	105.37	106.06
04/24/2002	105.6	106.52	105.37	105.83
04/25/2002	105.6	106.06	104.9	105.6
04/26/2002	105.6	106.29	105.6	106.06
04/29/2002	106.06	108.38	105.6	108.14
04/30/2002	107.91	108.61	107.45	108.14
05/01/2002	108.14	108.14	108.14	108.14
05/02/2002	107.45	108.38	107.45	107.91
05/03/2002	108.14	111.15	107.91	110.69
05/06/2002	111.39	112.08	110.69	111.62
05/07/2002	110.92	111.85	110.92	110.92
05/08/2002	111.15	111.62	110.92	111.39
05/09/2002	111.39	112.08	111.15	111.62
05/10/2002	111.15	112.08	110.92	111.15
05/13/2002	111.39	111.62	110.69	111.15
05/14/2002	110.92	111.62	110.69	111.15
05/15/2002	111.15	111.62	110.92	111.62
05/16/2002	111.39	111.39	109.77	111.39
05/17/2002	111.62	111.62	110.92	110.92
05/20/2002	110.92	111.39	110.46	110.69
05/21/2002	110.92	111.15	110	110.23
05/22/2002	110	110.46	109.53	109.77
05/23/2002	110.23	110.46	109.53	110.23
05/24/2002	110.23	110.46	109.53	110.23
05/27/2002	109.77	110.46	109.53	109.77
05/28/2002	109.77	110	109.07	109.07
05/29/2002	109.07	110	108.84	110
05/30/2002	110	110.92	109.77	110.69
05/31/2002	110.92	110.92	109.3	110
06/03/2002	109.3	110	109.3	109.77
06/04/2002	109.3	109.77	108.84	109.53
06/05/2002	110	110	109.07	109.07
06/06/2002	109.77	110	109.07	109.07
06/07/2002	108.61	109.53	106.52	106.75
06/10/2002	108.38	109.77	107.91	108.84
06/11/2002	108.84	110.69	108.61	110
06/12/2002	109.3	110.23	108.38	108.84
06/13/2002	109.3	109.53	107.91	108.14
06/14/2002	107.68	108.38	105.83	106.52
06/17/2002	106.29	106.99	105.83	106.75
06/18/2002	106.75	107.22	105.83	106.06
06/19/2002	106.29	107.45	105.6	107.22
06/20/2002	106.75	107.22	105.83	106.29
06/21/2002	106.29	107.68	105.6	106.99
06/24/2002	106.99	107.68	106.29	106.29
06/25/2002	106.75	107.91	106.29	107.45
06/26/2002	106.29	106.75	103.74	105.13
06/27/2002	105.6	106.06	104.67	105.83
06/28/2002	106.06	106.52	105.37	106.52
07/01/2002	106.06	106.52	105.13	105.83
07/02/2002	105.37	105.6	102.59	102.59
07/03/2002	103.05	103.51	100.5	100.5
07/04/2002	100.97	101.43	99.81	99.81
07/05/2002	100.73	101.89	100.04	100.5
07/08/2002	100.73	103.28	100.04	102.59
07/09/2002	102.82	103.05	101.43	101.89
07/10/2002	101.43	102.12	100.73	100.97
07/11/2002	100.04	100.5	98.19	98.19
07/12/2002	99.11	100.04	94.71	96.33
07/15/2002	96.1	96.8	94.25	94.71
07/16/2002	95.64	96.33	88.92	92.63
07/17/2002	92.63	96.1	90.5	93.56
07/18/2002	93.79	96.57	93.79	94.94
07/19/2002	91.52	93.32	88.23	88.65
07/22/2002	88	88.04	84.34	84.8
07/23/2002	86.05	87.07	82.53	83.55
07/24/2002	82.16	83	75.54	77.95
07/25/2002	78.97	87.12	78.97	86.89
07/26/2002	86.79	89.53	86.61	88
07/29/2002	89.85	95.18	88.92	94.48
07/30/2002	94.94	94.94	88	88
07/31/2002	89.85	91.75	88	88.46
08/01/2002	88.65	89.34	87.77	88.41
08/02/2002	88	88.46	85.73	86.28
08/05/2002	84.62	84.62	81.51	81.79
08/06/2002	79.15	84.29	77.35	84.25
08/07/2002	83.37	86.14	81.37	82.16
08/08/2002	82.9	83.83	81.98	83.64
08/09/2002	84.52	84.76	83.37	84.38
08/12/2002	84.38	85.91	83.37	85.77
08/13/2002	87.07	89.02	85.96	88.37
08/14/2002	88	88.18	86.38	87.3
08/15/2002	88.55	92.3	88.46	90.78
08/16/2002	90.41	91.7	89.02	90.54
08/19/2002	89.94	92.4	89.94	91.7
08/20/2002	90.5	91.15	88.92	90.31
08/21/2002	90.78	91.8	90.31	90.78
08/22/2002	91.52	92.58	90.31	92.17
08/23/2002	92.26	92.44	90.64	91.01
08/26/2002	91.42	92.54	90.54	90.78
08/27/2002	90.78	92.54	90.36	92.54
08/28/2002	90.82	91.05	89.76	89.99
08/29/2002	89.62	90.59	89.16	89.48
08/30/2002	89.57	90.78	88.41	88.74
09/02/2002	88.55	90.36	88.55	89.85
09/03/2002	89.43	89.66	88.32	88.92
09/04/2002	88	89.43	86.38	88.78
09/05/2002	88.97	89.85	88.37	88.97
09/06/2002	89.53	91.7	89.02	90.59
09/09/2002	90.31	90.31	88.18	88.83
09/10/2002	90.31	90.78	88.14	89.39
09/11/2002	90.08	91.1	89.62	91.1
09/12/2002	89.39	90.78	87.12	87.95
09/13/2002	87.58	88.23	86.56	86.93
09/16/2002	87.12	87.63	86.14	86.19
09/17/2002	87.53	88.18	84.99	85.36
09/18/2002	85.17	85.17	80.59	80.68
09/19/2002	81.19	82.44	81.05	81.1
09/20/2002	81.47	82.67	80.91	81.42
09/23/2002	80.82	82.67	78.97	79.43
09/24/2002	79.2	79.34	76.88	78.46
09/25/2002	77.67	80.03	77.67	79.11
09/26/2002	79.66	80.59	78.78	79.75
09/27/2002	78.92	80.87	78.92	80.45
09/30/2002	77.81	79.15	76	77.44
10/01/2002	77.44	78.5	76.42	77.16
10/02/2002	78.69	79.2	77.07	77.9
10/03/2002	77.81	78.46	77.11	77.3
10/04/2002	77.67	77.81	71.56	76
10/07/2002	75.03	75.03	73.22	74.29
10/08/2002	74.8	75.21	73.73	74.01
10/09/2002	74.06	75.03	73.83	74.8
10/10/2002	73.73	75.4	73.69	74.71
10/11/2002	75.03	77.72	74.1	77.58
10/14/2002	77.02	78.6	75.35	76.09
10/15/2002	76.84	82.25	76.42	81.05
10/16/2002	79.89	81.33	78.27	78.6
10/17/2002	79.61	81.42	79.61	81.05
10/18/2002	81.98	81.98	79.71	80.59
10/21/2002	80.49	81.24	79.89	80.4
10/22/2002	81	81	77.35	79.38
10/23/2002	78.87	79.43	77.39	78.87
10/24/2002	78.27	80.12	78.27	79.89
10/25/2002	78.41	81.88	78.41	80.77
10/28/2002	80.77	84.52	79.66	79.66
10/29/2002	80.59	80.91	77.85	78.73
10/30/2002	79.24	83.27	79.24	82.76
10/31/2002	82.81	83.64	81.51	83.13
11/01/2002	81.98	83.37	81.05	83.23
11/04/2002	83.69	84.06	82.81	82.95
11/05/2002	83.18	83.64	82.39	83.18
11/06/2002	83.92	84.2	82.95	83.6
11/07/2002	84.2	84.57	81.1	81.84
11/08/2002	81.51	83.6	81.51	81.75
11/11/2002	81.7	81.75	80.17	80.63
11/12/2002	79.89	81.75	79.89	81.51
11/13/2002	81.42	81.98	80.68	81.24
11/14/2002	81.24	82.81	80.82	81.51
11/15/2002	82.02	83.13	81.51	82.35
11/18/2002	83.13	84.06	82.49	82.67
11/19/2002	82.12	83.5	82.12	82.44
11/20/2002	82.81	82.9	81.51	82.44
11/21/2002	82.62	83.09	80.77	82.44
11/22/2002	81.98	83.6	81.98	83.46
11/25/2002	83.37	83.64	83	83.37
11/26/2002	83.69	83.88	81.56	82.16
11/27/2002	82.21	83.46	81.79	83.37
11/28/2002	83.55	84.52	83.23	83.88
11/29/2002	83.46	84.01	83.04	83.78
12/02/2002	84.29	84.48	81.65	82.3
12/03/2002	81.98	81.98	79.89	80.59
12/04/2002	80.54	80.77	79.66	80.59
12/05/2002	81.19	81.51	79.94	80.54
12/06/2002	80.68	81.28	79.2	80.45
12/09/2002	81.05	81.05	78.97	79.11
12/10/2002	79.34	79.66	77.99	78.97
12/11/2002	78.78	79.66	77.02	77.76
12/12/2002	77.9	79.15	77.35	78.78
12/13/2002	78.73	79.01	77.76	78.27
12/16/2002	77.85	78.73	77.81	77.81
12/17/2002	78.69	78.97	77.53	78.32
12/18/2002	78.64	78.64	76.56	77.35
12/19/2002	77.25	78.13	76.88	77.25
12/20/2002	76.88	77.62	76.09	77.58
12/23/2002	78.04	78.41	76.51	77.44
12/24/2002	77.44	77.44	77.44	77.44
12/25/2002	77.44	77.44	77.44	77.44
12/26/2002	77.44	77.44	77.44	77.44
12/27/2002	76.79	77.58	76.19	76.65
12/30/2002	76.88	77.81	76.37	77.81
12/31/2002	77.81	77.81	77.81	77.81

Menu

Create your free account now!

LONN.SW: Lonza Group AG Historical Data

2002 Historical Chart

Average

Low

High