LONN.SW: Lonza Group AG Historical Data

2005 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 68.2076

CLOSE 68.2113

Low

LOW 58.12

High

HIGH 74.8

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	59.93	60.12	59.65	59.79
01/04/2005	59.75	60.44	59.65	59.75
01/05/2005	59.28	59.84	59.14	59.28
01/06/2005	59.14	60.02	59.1	59.14
01/07/2005	59.38	59.51	59.05	59.38
01/10/2005	58.68	59.24	58.45	58.68
01/11/2005	58.77	59.19	58.12	58.77
01/12/2005	59.19	59.38	58.73	59.19
01/13/2005	62.71	63.08	59.28	62.71
01/14/2005	62.85	64.28	62.43	62.85
01/17/2005	63.82	64.15	63.03	63.82
01/18/2005	63.64	63.91	63.27	63.64
01/19/2005	64.47	64.75	63.54	64.47
01/20/2005	64.47	64.75	63.91	64.47
01/21/2005	64.28	64.7	63.91	64.28
01/24/2005	63.54	64.84	63.22	63.54
01/25/2005	63.68	64.38	63.08	63.08
01/26/2005	62.52	66.14	62.29	66.14
01/27/2005	65.77	68.78	65.58	68.08
01/28/2005	68.41	68.55	66.79	68.17
01/31/2005	68.17	68.17	67.39	67.8
02/01/2005	66.79	67.62	66.79	67.57
02/02/2005	67.71	68.08	67.34	67.8
02/03/2005	67.85	68.55	67.62	68.45
02/04/2005	68.5	68.5	68.08	68.45
02/07/2005	68.5	69.38	68.36	68.55
02/08/2005	68.82	69.47	68.08	68.31
02/09/2005	67.94	68.45	66.83	68.13
02/10/2005	68.27	68.59	67.57	67.71
02/11/2005	68.04	68.04	66.37	67.2
02/14/2005	67.53	67.9	65.77	67.25
02/15/2005	67.25	67.62	66.88	67.25
02/16/2005	67.11	67.11	66.51	66.79
02/17/2005	66.69	67.06	66.28	66.6
02/18/2005	66.79	67.53	66	66.97
02/21/2005	66.55	67.53	66.55	67.48
02/22/2005	67.43	67.62	66	66.46
02/23/2005	66.41	67.2	65.81	66.04
02/24/2005	65.95	66.65	64.56	65.12
02/25/2005	65.49	67.16	65.49	66.83
02/28/2005	67.06	68.5	66.83	67.2
03/01/2005	67.43	68.08	66.69	67.62
03/02/2005	67.39	68.08	66.79	67.9
03/03/2005	67.85	68.27	67.39	67.94
03/04/2005	67.8	68.17	67.34	67.67
03/07/2005	67.71	68.08	67.43	67.9
03/08/2005	67.99	67.99	66.92	67.39
03/09/2005	67.39	67.94	66.09	67.06
03/10/2005	66.46	67.06	66	66.41
03/11/2005	66.69	67.16	66.09	66.79
03/14/2005	66	67.62	66	66.74
03/15/2005	67.16	68.17	67.16	67.99
03/16/2005	67.99	68.96	67.67	68.55
03/17/2005	68.87	68.87	67.99	68.36
03/18/2005	67.9	68.45	67.85	67.85
03/21/2005	67.62	68.68	67.62	68.22
03/22/2005	68.31	68.73	67.53	68.13
03/23/2005	67.16	67.94	67.02	67.76
03/24/2005	67.85	68.55	67.29	67.62
03/25/2005	67.62	67.62	67.62	67.62
03/28/2005	67.62	67.62	67.62	67.62
03/29/2005	67.62	67.62	66.65	66.74
03/30/2005	66.65	66.97	66.23	66.74
03/31/2005	67.34	67.99	66.46	67.8
04/01/2005	67.62	68.04	67.34	67.57
04/04/2005	67.16	67.53	66.55	67.39
04/05/2005	67.34	67.67	66.83	67.25
04/06/2005	67.67	68.55	67.11	68.13
04/07/2005	68.45	69.24	68.13	68.78
04/08/2005	69.24	69.24	67.94	68.17
04/11/2005	67.94	70.44	67.94	69.7
04/12/2005	69.84	71.51	69.33	70.31
04/13/2005	70.4	71.46	70.12	70.31
04/14/2005	70.03	70.4	69.7	70.31
04/15/2005	69.19	70.35	68.59	70.35
04/18/2005	69.33	70.26	67.71	67.99
04/19/2005	68.59	69.24	68.31	68.68
04/20/2005	69.29	69.33	68.59	68.87
04/21/2005	68.59	69.56	68.55	68.59
04/22/2005	68.92	69.19	68.55	68.55
04/25/2005	68.64	69.05	67.85	68.5
04/26/2005	68.92	69.61	68.59	68.73
04/27/2005	68.78	68.78	66.69	67.62
04/28/2005	67.62	68.27	66.92	66.97
04/29/2005	67.02	67.16	66.23	66.37
05/02/2005	66.65	67.62	66.65	67.34
05/03/2005	67.67	68.13	66.6	66.69
05/04/2005	67.25	68.36	66.97	68.31
05/05/2005	68.31	68.31	68.31	68.31
05/06/2005	68.31	68.82	67.9	68.45
05/09/2005	69.01	69.43	68.31	69.29
05/10/2005	69.05	69.29	68.08	68.31
05/11/2005	68.55	68.96	67.94	68.45
05/12/2005	68.45	69.05	68.22	68.92
05/13/2005	69.01	69.7	68.64	69.19
05/16/2005	69.19	69.19	69.19	69.19
05/17/2005	69.52	70.4	68.68	69.75
05/18/2005	69.93	71.56	69.52	71.19
05/19/2005	71.28	72.16	71	71.83
05/20/2005	71.97	72.16	70.86	71.23
05/23/2005	71.51	71.6	70.95	71.19
05/24/2005	71.32	71.6	70.54	71.05
05/25/2005	71.05	71.42	70.49	71.05
05/26/2005	70.72	71.09	70.31	70.77
05/27/2005	70.95	71.05	70.26	70.86
05/30/2005	71.05	71.09	70.68	70.86
05/31/2005	70.68	71	69.93	70.58
06/01/2005	70.49	71.14	70.03	70.95
06/02/2005	71.14	71.56	70.86	71.19
06/03/2005	71.09	71.65	70.63	71.09
06/06/2005	71.42	71.51	70.63	71.14
06/07/2005	70.95	71.88	70.63	71.65
06/08/2005	71.23	72.16	71.23	71.65
06/09/2005	71.28	71.69	70.72	71.05
06/10/2005	71.32	71.74	70.86	71.19
06/13/2005	71.19	71.46	70.63	71.28
06/14/2005	70.95	71.69	70.95	71.51
06/15/2005	71.79	72.07	70.86	71.28
06/16/2005	71.32	71.69	70.31	71.46
06/17/2005	70.17	70.4	67.9	68.73
06/20/2005	68.55	68.55	67.34	67.94
06/21/2005	67.99	69.15	67.85	68.45
06/22/2005	67.62	67.62	64.15	64.79
06/23/2005	64.89	65.21	64.7	64.98
06/24/2005	64.7	65.3	64.38	64.56
06/27/2005	64.47	65.77	64.19	64.38
06/28/2005	63.64	65.16	63.54	64.65
06/29/2005	65.3	65.81	65.12	65.63
06/30/2005	65.77	66.23	65.4	65.72
07/01/2005	65.72	65.86	65.4	65.67
07/04/2005	65.4	66	65.4	65.95
07/05/2005	65.77	66.18	65.4	65.63
07/06/2005	65.44	66.09	65.35	65.63
07/07/2005	65.77	65.77	63.45	65.26
07/08/2005	65.72	65.95	65.44	65.81
07/11/2005	65.95	66.37	65.67	65.91
07/12/2005	66.69	66.88	66.18	66.46
07/13/2005	67.06	67.71	66.79	67.43
07/14/2005	67.25	68.17	67.2	67.62
07/15/2005	67.94	67.94	66.92	67.16
07/18/2005	67.39	67.39	66.41	66.92
07/19/2005	66.69	66.88	66.09	66.6
07/20/2005	66.69	67.16	66.23	66.79
07/21/2005	66.74	66.74	65.91	66.23
07/22/2005	66.51	66.97	66.04	66.69
07/25/2005	67.16	67.16	65.91	66.55
07/26/2005	66.6	67.8	66.55	67.43
07/27/2005	67.25	67.76	66.37	66.69
07/28/2005	67.06	67.29	66.46	66.69
07/29/2005	66.65	66.65	65.81	65.91
08/01/2005	65.81	66.28	65.49	66
08/02/2005	66.23	66.69	65.95	66.6
08/03/2005	66.55	67.25	66.37	67.02
08/04/2005	67.25	67.76	66.23	66.46
08/05/2005	66.46	66.79	66.18	66.37
08/08/2005	66.65	66.65	65.77	66
08/09/2005	66.09	66.37	65.67	65.91
08/10/2005	66.28	66.92	66.09	66.65
08/11/2005	66.32	66.46	65.67	66.37
08/12/2005	66.74	66.74	66.14	66.14
08/15/2005	66.28	66.6	65.58	65.58
08/16/2005	65.77	67.48	65.77	66.88
08/17/2005	66.97	67.34	66.6	67.2
08/18/2005	67.06	67.16	66.32	66.51
08/19/2005	66.6	67.06	66.32	66.88
08/22/2005	67.16	67.34	66.83	66.83
08/23/2005	66.83	66.83	66.23	66.55
08/24/2005	66.28	66.69	65.77	66.09
08/25/2005	65.63	66.18	64.75	66
08/26/2005	65.86	66.23	65.63	65.67
08/29/2005	65.49	66	65.3	65.86
08/30/2005	66.04	66.23	65.53	65.81
08/31/2005	65.63	66.74	65.63	66.28
09/01/2005	66.37	67.25	66.37	66.92
09/02/2005	67.06	67.99	66.88	67.43
09/05/2005	67.53	67.99	66.55	67.16
09/06/2005	67.16	68.31	66.92	68.31
09/07/2005	68.31	69.01	67.85	68.5
09/08/2005	68.5	68.82	68.17	68.27
09/09/2005	68.55	68.55	67.99	68.08
09/12/2005	67.94	68.55	67.85	68.5
09/13/2005	68.55	68.55	67.62	67.62
09/14/2005	67.57	69.61	67.39	69.56
09/15/2005	69.56	69.89	69.05	69.33
09/16/2005	69.56	70.63	69.47	70.44
09/19/2005	70.31	70.58	69.75	70.03
09/20/2005	70.35	70.4	69.05	69.47
09/21/2005	69.15	70.07	68.22	69.43
09/22/2005	68.92	69.75	68.78	69.19
09/23/2005	69.33	69.47	68.36	68.87
09/26/2005	69.47	70.17	69.15	70.03
09/27/2005	69.7	70.17	68.87	69.15
09/28/2005	69.61	69.89	68.96	69.8
09/29/2005	69.47	69.89	68.68	68.78
09/30/2005	69.75	71.56	69.75	70.77
10/03/2005	70.81	73.08	70.81	72.48
10/04/2005	72.62	72.99	72.25	72.81
10/05/2005	72.16	73.18	72.16	72.71
10/06/2005	71.46	72.07	70.49	71.6
10/07/2005	71.14	71.83	70.77	71.19
10/10/2005	71.05	72.07	70.63	71.88
10/11/2005	72.95	73.18	71.97	72.71
10/12/2005	72.25	72.53	71.19	71.65
10/13/2005	72.25	72.95	70.31	70.91
10/14/2005	70.77	71.09	70.07	70.4
10/17/2005	70.44	72.62	70.44	71.88
10/18/2005	72.34	72.34	70.77	71.51
10/19/2005	70.95	71.32	69.61	69.61
10/20/2005	70.35	71	69.66	69.66
10/21/2005	69.19	70.17	69.01	69.43
10/24/2005	69.33	71	68.96	70.31
10/25/2005	70.81	70.81	69.29	69.52
10/26/2005	69.8	70.07	69.05	69.24
10/27/2005	68.96	69.47	67.16	67.16
10/28/2005	67.16	68.08	66.79	67.16
10/31/2005	67.99	68.82	67.48	68.82
11/01/2005	69.38	69.38	68.41	69.24
11/02/2005	69.47	69.47	68.08	68.82
11/03/2005	69.24	69.24	68.08	68.68
11/04/2005	68.68	69.47	68.27	68.78
11/07/2005	69.47	69.93	68.55	68.96
11/08/2005	69.29	69.84	68.5	68.82
11/09/2005	68.73	69.05	68.13	68.78
11/10/2005	69.29	69.29	68.36	68.73
11/11/2005	69.05	69.47	68.08	68.68
11/14/2005	68.55	69.75	68.45	69.24
11/15/2005	69.24	69.89	68.73	69.47
11/16/2005	69.01	69.89	68.82	69.01
11/17/2005	69.52	69.52	68.68	69.24
11/18/2005	69.56	69.66	68.82	69.43
11/21/2005	69.93	69.93	69.38	69.7
11/22/2005	70.17	70.21	69.29	69.29
11/23/2005	69.8	70.17	68.55	68.82
11/24/2005	68.64	69.8	68.64	69.52
11/25/2005	69.84	69.84	69.01	69.38
11/28/2005	69.47	70.26	69.1	69.15
11/29/2005	68.82	69.7	68.64	69.01
11/30/2005	69.66	69.66	68.82	69.01
12/01/2005	68.92	69.89	68.92	69.7
12/02/2005	70.26	70.26	69.01	69.98
12/05/2005	70.35	71.79	69.7	71.19
12/06/2005	70.91	71.97	70.4	71.46
12/07/2005	71.69	73.04	71.6	71.83
12/08/2005	71.37	72.62	71.32	72.11
12/09/2005	72.11	72.53	71.46	72.44
12/12/2005	72.57	72.81	72.16	72.25
12/13/2005	72.44	72.85	72.11	72.67
12/14/2005	72.48	72.57	71.69	72.07
12/15/2005	72.25	72.25	71.05	71.05
12/16/2005	71.42	72.62	71	72.62
12/19/2005	72.3	72.71	72.11	72.53
12/20/2005	72.16	72.9	72.16	72.2
12/21/2005	72.3	73.41	72.3	73.32
12/22/2005	73.41	73.41	72.44	73.04
12/23/2005	72.95	73.41	72.16	72.25
12/26/2005	72.25	72.25	72.25	72.25
12/27/2005	73.27	73.87	73.27	73.87
12/28/2005	73.87	74.01	73.36	73.36
12/29/2005	73.41	74.8	73.13	74.71
12/30/2005	74.71	74.71	73.73	74.47

Menu

Create your free account now!

LONN.SW: Lonza Group AG Historical Data

2005 Historical Chart

Average

Low

High