LONN.SW: Lonza Group AG Historical Data

2003 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 65.6257

CLOSE 65.4721

Low

LOW 55.35

High

HIGH 79.99

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	77.81	77.81	77.81	77.81
01/02/2003	77.81	77.81	77.81	77.81
01/03/2003	78.5	78.78	77.67	78.27
01/06/2003	78.69	78.87	77.95	78.5
01/07/2003	78.69	78.73	77.85	78.46
01/08/2003	78.09	78.5	77.21	77.44
01/09/2003	77.02	77.53	75.77	76.6
01/10/2003	76.88	77.99	76.79	77.35
01/13/2003	77.81	78.04	76.23	76.42
01/14/2003	76.56	77.25	76.19	76.51
01/15/2003	76.84	77.25	75.59	75.68
01/16/2003	75.49	76.23	75.17	75.4
01/17/2003	75.49	75.49	74.29	74.75
01/20/2003	75.35	75.35	73.78	74.52
01/21/2003	75.31	75.4	74.33	75.03
01/22/2003	75.49	76.19	73.96	73.96
01/23/2003	75.03	76.28	74.33	75.49
01/24/2003	75.08	76.88	75.08	75.4
01/27/2003	75.96	75.96	73.64	74.1
01/28/2003	74.47	74.52	72.57	72.71
01/29/2003	72.48	72.71	70.91	71.37
01/30/2003	72.02	72.67	71	71.88
01/31/2003	70.91	73.92	70.91	73.64
02/03/2003	74.1	74.1	72.57	73.41
02/04/2003	73.13	73.96	72.48	73.04
02/05/2003	72.85	73.45	72.57	73.18
02/06/2003	72.99	73.83	71.79	72.99
02/07/2003	72.76	73.22	72.07	72.53
02/10/2003	72.25	73.36	71.74	72.53
02/11/2003	73.27	73.64	72.16	72.67
02/12/2003	72.62	72.71	71.23	71.6
02/13/2003	70.86	72.48	70.49	72.11
02/14/2003	72.48	73.08	71.83	72.57
02/17/2003	72.9	74.29	72.67	74.01
02/18/2003	74.1	74.33	72.95	73.18
02/19/2003	73.64	74.61	73.27	73.73
02/20/2003	74.01	74.24	73.08	73.64
02/21/2003	73.18	73.64	72.39	73.18
02/24/2003	72.85	73.18	72.07	72.25
02/25/2003	71.23	72.62	71.19	71.69
02/26/2003	72.25	72.25	70.49	71.46
02/27/2003	71.65	71.65	70.58	71.23
02/28/2003	70.95	71.74	70.58	71.51
03/03/2003	71.79	72.9	71.56	72.2
03/04/2003	71.93	72.2	69.66	69.98
03/05/2003	69.47	70.54	68.13	68.73
03/06/2003	68.55	69.61	67.85	68.68
03/07/2003	68.5	68.82	67.43	67.85
03/10/2003	68.55	68.55	66.55	66.55
03/11/2003	67.11	67.99	65.81	67.29
03/12/2003	67.43	67.8	64.93	65.49
03/13/2003	66.23	67.62	65.21	67.25
03/14/2003	68.08	68.13	66.04	67.8
03/17/2003	66.32	68.55	66	67.62
03/18/2003	68.36	70.49	66.69	69.29
03/19/2003	70.31	71.6	69.38	70.86
03/20/2003	70.4	72.07	69.66	70.4
03/21/2003	72.48	72.71	70.44	71.79
03/24/2003	71.32	71.88	70.17	70.49
03/25/2003	70.31	70.31	68.64	70.07
03/26/2003	70.4	71.05	69.29	70.58
03/27/2003	69.98	70.63	69.52	70.35
03/28/2003	70.91	71.32	70.07	70.58
03/31/2003	69.56	70.95	69.33	70.95
04/01/2003	69.01	69.84	67.67	68.13
04/02/2003	68.41	70.63	67.9	69.8
04/03/2003	69.66	71.32	69.47	70.54
04/04/2003	70.4	72.02	69.75	71.09
04/07/2003	72.2	73.04	71.14	71.79
04/08/2003	72.2	72.2	70.86	71.69
04/09/2003	71.56	73.27	71.19	72.53
04/10/2003	71.93	73.73	71.56	72.76
04/11/2003	73.18	73.64	72.25	73.08
04/14/2003	73.5	73.5	71.56	72.25
04/15/2003	72.99	73.18	72.07	72.95
04/16/2003	73.64	74.1	71.56	72.48
04/17/2003	71.69	72.71	71.56	72.2
04/18/2003	72.2	72.2	72.2	72.2
04/21/2003	72.2	72.2	72.2	72.2
04/22/2003	71.46	72.39	71.32	72.16
04/23/2003	72.34	73.55	71.6	73.18
04/24/2003	72.48	74.52	72.48	73.92
04/25/2003	73.73	74.84	72.95	73.64
04/28/2003	73.18	74.66	73.08	74.1
04/29/2003	74.29	75.4	74.1	74.61
04/30/2003	74.61	76.7	74.61	76.28
05/01/2003	76.28	76.28	76.28	76.28
05/02/2003	75.96	76.6	75.17	75.72
05/05/2003	76.65	78.36	76.6	77.81
05/06/2003	78.18	79.2	77.76	78.36
05/07/2003	78.36	79.75	77.9	79.24
05/08/2003	79.48	79.99	78.04	78.5
05/09/2003	78.64	78.97	76.88	78.18
05/12/2003	78.64	78.64	76.7	77.44
05/13/2003	77.67	77.67	75.96	76.56
05/14/2003	76.65	76.84	76.05	76.84
05/15/2003	76.42	77.02	76.19	76.42
05/16/2003	76.42	76.65	74.57	74.75
05/19/2003	69.98	70.17	60.58	61.6
05/20/2003	62.52	64.56	62.06	62.76
05/21/2003	63.31	63.31	60.39	62.15
05/22/2003	62.62	63.45	62.48	62.8
05/23/2003	62.99	63.36	61.69	62.71
05/26/2003	63.27	63.91	62.62	62.85
05/27/2003	62.9	62.94	61.46	62.11
05/28/2003	62.9	62.94	60.58	61.04
05/29/2003	61.04	61.04	61.04	61.04
05/30/2003	61.14	61.14	58.26	58.96
06/02/2003	60.07	60.9	58.82	59.42
06/03/2003	59.65	59.65	58.17	58.59
06/04/2003	58.59	58.91	57.62	58.4
06/05/2003	58.82	60.21	58.54	59.7
06/06/2003	60.39	64.38	60.39	62.99
06/09/2003	62.99	62.99	62.99	62.99
06/10/2003	62.52	64.52	62.06	62.71
06/11/2003	62.99	63.68	62.25	62.48
06/12/2003	62.9	63.64	61.55	62.29
06/13/2003	62.52	63.54	61.92	63.31
06/16/2003	62.57	63.08	61.32	61.83
06/17/2003	62.15	62.52	61.27	62.29
06/18/2003	62.43	62.52	61.32	61.92
06/19/2003	62.06	62.15	60.3	60.58
06/20/2003	60.21	61.14	58.82	59.56
06/23/2003	59.28	60.16	59.1	59.61
06/24/2003	60.16	60.16	57.99	58.12
06/25/2003	58.36	59.28	57.94	58.45
06/26/2003	57.89	59.51	57.89	58.54
06/27/2003	59.1	59.47	57.43	57.66
06/30/2003	57.71	58.68	57.06	57.43
07/01/2003	57.38	58.22	55.35	56.09
07/02/2003	57.11	58.77	56.97	58.31
07/03/2003	58.45	58.82	57.66	58.45
07/04/2003	58.36	59.14	57.71	59.1
07/07/2003	59.93	60.72	58.96	60.21
07/08/2003	60.12	61.69	59.47	61.69
07/09/2003	61.74	62.15	60.95	61.6
07/10/2003	61.64	61.64	60.67	61.41
07/11/2003	61	62.8	61	62.8
07/14/2003	62.52	62.8	61.97	62.29
07/15/2003	62.06	62.8	61.92	62.71
07/16/2003	62.62	62.8	61.32	62.29
07/17/2003	62.48	62.62	61.09	61.97
07/18/2003	62.06	62.06	60.58	61.14
07/21/2003	61.6	61.6	60.35	60.44
07/22/2003	60.39	60.76	59.05	59.98
07/23/2003	57.48	59.42	56.97	57.66
07/24/2003	57.89	59	57.43	58.59
07/25/2003	58.63	58.77	57.62	57.99
07/28/2003	58.82	59.84	58.54	59.33
07/29/2003	59.65	59.65	58.17	58.4
07/30/2003	58.45	59.93	58.45	59.42
07/31/2003	59.93	61.88	59.05	61.78
08/01/2003	61.6	61.88	60.53	60.9
08/04/2003	60.86	61.78	59.42	59.98
08/05/2003	60.39	62.34	60.35	61
08/06/2003	60.67	61.14	59.84	60.16
08/07/2003	60.16	60.3	59.14	59.79
08/08/2003	59.65	60.12	58.82	59.14
08/11/2003	59.24	59.61	58.91	59.24
08/12/2003	59.56	60.39	59.33	60.21
08/13/2003	60.49	60.58	59.28	59.38
08/14/2003	59.75	59.93	59.19	59.56
08/15/2003	59.79	59.84	59.14	59.65
08/18/2003	59.7	61.41	59.47	61.14
08/19/2003	61.83	61.97	60.86	61.32
08/20/2003	61.32	62.99	61.32	61.92
08/21/2003	61.97	63.68	61.64	62.99
08/22/2003	63.22	64.24	62.71	63.96
08/25/2003	63.91	64.1	63.27	63.45
08/26/2003	64.01	64.61	63.5	64.1
08/27/2003	64.56	64.7	63.73	64.7
08/28/2003	64.75	65.16	64.33	64.33
08/29/2003	64.75	64.98	63.64	63.64
09/01/2003	64.65	65.95	63.68	65.58
09/02/2003	65.63	65.72	64.61	65.4
09/03/2003	65.91	66.74	64.89	65.91
09/04/2003	66.28	67.06	64.93	65.53
09/05/2003	65.3	65.95	63.59	63.96
09/08/2003	64.38	65.03	63.17	63.91
09/09/2003	64.42	64.65	62.99	63.08
09/10/2003	63.08	63.77	61.92	62.39
09/11/2003	62.52	63.64	62.06	63.45
09/12/2003	63.59	64.61	63.59	63.96
09/15/2003	64.24	64.38	63.17	63.64
09/16/2003	63.73	63.87	63.36	63.82
09/17/2003	64.01	64.7	63.54	63.82
09/18/2003	63.91	64.56	63.64	63.77
09/19/2003	64.42	65.3	64.33	64.47
09/22/2003	64.28	64.84	63.82	64.42
09/23/2003	64.38	64.38	62.85	63.31
09/24/2003	63.91	64.01	62.06	62.06
09/25/2003	61.51	61.51	60.12	60.9
09/26/2003	60.58	60.9	59.24	59.42
09/29/2003	59.38	60.07	59.19	59.38
09/30/2003	59.05	59.47	56.97	57.34
10/01/2003	57.52	58.45	57.24	58.4
10/02/2003	59.47	59.47	57.52	58.22
10/03/2003	58.36	60.58	57.62	59.93
10/06/2003	59.93	60.39	59.05	59.51
10/07/2003	59.75	59.75	58.17	59.28
10/08/2003	59.14	60.3	58.96	60.12
10/09/2003	60.39	60.67	59.51	60.35
10/10/2003	60.12	60.53	60.12	60.12
10/13/2003	60.53	61.41	60.49	61.14
10/14/2003	61.23	61.78	60.95	61.37
10/15/2003	61.69	61.97	60.76	61.92
10/16/2003	61.97	62.85	61.6	62.06
10/17/2003	62.06	62.06	60.21	60.26
10/20/2003	60.95	60.95	59.7	60.16
10/21/2003	60.67	60.76	58.87	58.91
10/22/2003	59.24	59.65	58.77	59.14
10/23/2003	58.36	58.87	58.08	58.36
10/24/2003	57.89	59.28	57.57	58.96
10/27/2003	59.75	59.75	58.73	58.82
10/28/2003	59.7	60.16	58.77	59.56
10/29/2003	60.16	60.16	58.45	59.61
10/30/2003	59.56	60.81	59.56	60.49
10/31/2003	60.44	61	59.84	60.67
11/03/2003	60.58	60.86	59.84	60.49
11/04/2003	60.95	62.02	60.67	60.86
11/05/2003	60.86	62.15	60.81	61.78
11/06/2003	62.25	62.71	61.09	62.2
11/07/2003	62.57	62.62	61.37	61.6
11/10/2003	61.41	62.39	60.67	62.06
11/11/2003	61.92	61.92	60.07	60.35
11/12/2003	60.63	61.37	60.02	60.58
11/13/2003	61.14	61.51	59.33	59.93
11/14/2003	59.88	60.12	59.28	59.75
11/17/2003	58.87	59.1	57.01	57.01
11/18/2003	57.34	58.26	57.24	57.43
11/19/2003	57.01	57.01	55.99	56.5
11/20/2003	56.74	56.83	55.81	56.27
11/21/2003	56.27	56.83	56.13	56.83
11/24/2003	56.74	58.08	56.55	56.87
11/25/2003	57.06	58.68	56.83	58.54
11/26/2003	58.63	59.38	57.2	57.24
11/27/2003	57.43	57.71	56.92	57.71
11/28/2003	57.8	57.8	56.97	57.43
12/01/2003	57.8	59.42	57.75	59.28
12/02/2003	59.42	59.65	58.82	59.61
12/03/2003	59.33	59.56	58.73	59.47
12/04/2003	59.47	59.75	58.08	58.63
12/05/2003	58.87	59.19	58.22	58.31
12/08/2003	58.63	58.63	57.71	58.03
12/09/2003	58.22	58.31	57.2	57.71
12/10/2003	57.62	57.94	57.11	57.71
12/11/2003	57.8	58.5	57.38	57.62
12/12/2003	57.94	58.73	57.34	57.43
12/15/2003	58.36	58.91	58.17	58.73
12/16/2003	59.98	62.71	59.84	62.29
12/17/2003	62.39	64.7	62.06	64.19
12/18/2003	64.28	64.52	63.08	63.82
12/19/2003	64.33	64.65	63.22	63.45
12/22/2003	63.4	64.15	62.52	63.68
12/23/2003	63.59	64.38	62.43	63.91
12/24/2003	63.91	63.91	63.91	63.91
12/25/2003	63.91	63.91	63.91	63.91
12/26/2003	63.91	63.91	63.91	63.91
12/29/2003	64.65	65.72	63.73	65.4
12/30/2003	65.95	67.34	65.12	65.86
12/31/2003	65.86	65.86	65.86	65.86

Menu

Create your free account now!

LONN.SW: Lonza Group AG Historical Data

2003 Historical Chart

Average

Low

High