LONN.SW: Lonza Group AG Historical Data

2007 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 110.3844

CLOSE 110.3966

Low

LOW 95.87

High

HIGH 127.83

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	98.46	99.11	98.09	98.74
01/04/2007	98.28	98.74	96.61	98.56
01/05/2007	98.28	98.93	98.19	98.65
01/08/2007	98.46	98.93	98.19	98.74
01/09/2007	99.02	101.71	98.74	101.43
01/10/2007	100.87	102.82	99.39	100.04
01/11/2007	100.04	100.78	98.37	100.41
01/12/2007	100.59	101.71	99.67	100.41
01/15/2007	100.87	102.08	100.69	101.52
01/16/2007	101.15	101.43	100.32	101.06
01/17/2007	101.15	101.89	101.15	101.61
01/18/2007	101.89	102.63	101.06	102.63
01/19/2007	102.35	104.21	102.26	103.74
01/22/2007	103.56	104.21	101.71	102.17
01/23/2007	102.17	103	100.69	101.89
01/24/2007	105.13	107.54	104.86	107.36
01/25/2007	108.93	109.95	105.23	106.89
01/26/2007	106.52	106.99	105.5	106.34
01/29/2007	106.62	106.99	106.25	106.34
01/30/2007	106.43	109.12	105.69	107.91
01/31/2007	108.19	109.12	107.73	109.02
02/01/2007	109.3	110.41	109.3	109.39
02/02/2007	109.77	109.95	107.82	108.84
02/05/2007	109.02	109.49	107.54	108.47
02/06/2007	108.75	108.75	106.99	107.45
02/07/2007	107.26	107.45	106.34	106.62
02/08/2007	106.15	106.62	103.84	104.86
02/09/2007	104.95	105.87	104.11	105.23
02/12/2007	104.67	105.23	103.84	104.95
02/13/2007	105.69	106.43	105.04	105.13
02/14/2007	105.78	105.78	102.08	104.58
02/15/2007	104.95	104.95	102.63	103.65
02/16/2007	103.84	104.49	103	103.74
02/19/2007	104.21	105.23	103.37	104.67
02/20/2007	104.67	106.62	104.67	105.69
02/21/2007	105.69	108.38	105.23	106.8
02/22/2007	107.45	109.3	107.26	108.93
02/23/2007	109.21	109.39	106.15	107.63
02/26/2007	108.28	110.51	108.19	109.77
02/27/2007	109.12	110.04	104.3	104.39
02/28/2007	103.1	103.37	99.3	100.5
03/01/2007	102.82	105.13	99.58	101.15
03/02/2007	102.63	102.63	100.04	101.61
03/05/2007	99.21	99.95	96.98	99.02
03/06/2007	100.04	102.45	99.85	101.98
03/07/2007	101.43	103.1	100.5	101.98
03/08/2007	103.28	105.78	102.91	104.58
03/09/2007	105.32	105.32	102.73	103.47
03/12/2007	103.93	108.28	103.93	105.5
03/13/2007	106.06	106.52	103.28	103.47
03/14/2007	101.06	102.73	99.21	99.48
03/15/2007	101.06	103.1	101.06	102.54
03/16/2007	102.35	103.47	101.06	101.61
03/19/2007	102.82	104.58	101.43	103.93
03/20/2007	105.13	105.13	102.26	103.47
03/21/2007	103	105.23	103	105.04
03/22/2007	106.52	108.19	106.52	106.71
03/23/2007	106.52	106.52	104.39	105.97
03/26/2007	106.43	106.99	105.04	105.69
03/27/2007	106.52	107.17	105.97	106.99
03/28/2007	106.25	106.62	104.02	104.58
03/29/2007	105.32	106.52	105.13	106.25
03/30/2007	106.8	108.75	106.15	108.19
04/02/2007	108.38	108.38	106.15	106.15
04/03/2007	105.32	108.19	104.95	107.36
04/04/2007	108.47	108.56	106.06	107.54
04/05/2007	108.01	108.01	106.43	107.36
04/10/2007	107.73	108.84	106.52	108.75
04/11/2007	108.56	109.12	107.45	107.91
04/12/2007	107.08	107.36	105.32	106.34
04/13/2007	106.15	107.08	105.6	106.8
04/16/2007	107.45	109.3	106.62	109.3
04/17/2007	109.21	109.21	107.54	108.01
04/18/2007	108.65	108.65	107.08	108.65
04/19/2007	107.26	111.06	107.26	110.32
04/20/2007	111.15	111.62	110.32	110.69
04/23/2007	110.88	110.97	109.3	110.23
04/24/2007	110.78	110.97	109.39	109.77
04/25/2007	110.32	112.64	110.04	111.53
04/26/2007	111.62	113.01	110.14	110.88
04/27/2007	111.25	111.43	108.84	109.58
04/30/2007	109.67	110.88	109.67	109.95
05/02/2007	109.86	112.36	109.86	111.06
05/03/2007	111.71	111.99	109.3	109.3
05/04/2007	111.43	113.01	109.86	112.17
05/07/2007	112.91	113.93	112.82	113.93
05/08/2007	114.3	114.3	110.51	110.78
05/09/2007	110.78	111.99	110.78	111.53
05/10/2007	111.8	113.47	110.32	110.78
05/11/2007	109.95	111.8	108.47	111.43
05/14/2007	112.45	112.45	109.86	110.14
05/15/2007	110.14	110.6	108.93	109.67
05/16/2007	109.3	110.88	108.84	109.95
05/18/2007	110.41	111.8	110.41	111.25
05/21/2007	111.15	112.36	111.15	111.71
05/22/2007	111.71	112.64	110.78	112.17
05/23/2007	112.36	112.36	110.69	111.62
05/24/2007	111.62	111.99	110.32	110.88
05/25/2007	111.06	111.9	110.69	110.78
05/29/2007	110.97	111.8	110.88	111.43
05/30/2007	111.25	112.27	110.6	111.99
05/31/2007	112.64	113.19	111.8	112.17
06/01/2007	113.01	113.1	111.62	111.99
06/04/2007	111.62	112.82	110.41	110.78
06/05/2007	110.88	111.34	110.23	110.69
06/06/2007	110.6	110.97	108.75	109.39
06/07/2007	109.86	110.23	105.87	106.34
06/08/2007	106.06	106.8	104.67	105.5
06/11/2007	106.43	108.19	106.06	107.36
06/12/2007	106.62	108.93	105.97	106.34
06/13/2007	105.87	106.43	104.86	105.5
06/14/2007	106.62	108.28	105.6	108.01
06/15/2007	108.28	110.97	108.01	109.21
06/18/2007	109.67	110.6	108.1	108.1
06/19/2007	108.47	109.3	107.73	108.75
06/20/2007	108.84	110.88	107.36	107.82
06/21/2007	107.54	107.54	103.93	104.86
06/22/2007	105.23	105.23	102.91	104.11
06/25/2007	103.65	105.04	103	104.3
06/26/2007	103.74	104.86	102.91	104.49
06/27/2007	103.56	103.93	101.98	102.82
06/28/2007	102.63	104.21	101.06	101.89
06/29/2007	101.98	104.39	101.43	104.3
07/02/2007	104.3	105.13	103.74	105.04
07/03/2007	105.23	105.23	104.3	104.67
07/04/2007	104.58	105.5	104.21	105.04
07/05/2007	104.86	105.04	103.37	103.56
07/06/2007	103.37	104.58	103.19	104.39
07/09/2007	104.95	105.6	104.49	104.95
07/10/2007	105.5	105.97	103.19	103.93
07/11/2007	103	104.39	102.54	103.93
07/12/2007	103.93	105.78	103.1	105.32
07/13/2007	106.52	106.52	105.13	105.6
07/16/2007	106.06	106.71	105.32	105.69
07/17/2007	105.41	106.06	104.67	105.41
07/18/2007	104.76	105.13	104.02	104.11
07/19/2007	104.11	105.78	104.02	105.32
07/20/2007	105.97	106.06	104.67	105.23
07/23/2007	105.13	106.06	104.21	105.69
07/24/2007	104.95	105.23	103.47	103.84
07/25/2007	103.37	104.95	102.54	104.11
07/26/2007	106.8	108.01	103.19	103.19
07/27/2007	103.1	105.13	102.45	104.39
07/30/2007	105.41	106.71	104.49	105.13
07/31/2007	105.78	106.8	105.32	105.78
08/02/2007	106.06	106.43	102.45	103.19
08/03/2007	103.65	104.21	102.54	102.54
08/06/2007	101.89	103.28	101.71	102.35
08/07/2007	103.19	104.39	102.82	103.28
08/08/2007	103.74	105.6	103.74	105.13
08/09/2007	104.67	105.69	103.28	104.21
08/10/2007	103.37	103.65	101.06	102.08
08/13/2007	102.73	103.65	101.98	103.19
08/14/2007	103.1	104.67	103.1	103.19
08/15/2007	102.54	103.28	101.52	102.63
08/16/2007	102.26	102.26	97.72	98.37
08/17/2007	98.37	102.73	95.87	100.04
08/20/2007	101.52	102.26	98.46	99.21
08/21/2007	99.58	101.06	97.91	99.76
08/22/2007	99.76	102.45	99.76	102.08
08/23/2007	103.1	104.67	103	103.37
08/24/2007	103.37	107.45	103.37	106.34
08/27/2007	107.08	107.36	105.5	106.06
08/28/2007	106.34	106.34	104.58	104.67
08/29/2007	104.58	106.89	103.84	106.34
08/30/2007	107.17	108.28	105.13	108.19
08/31/2007	108.38	110.23	107.91	109.77
09/03/2007	110.32	110.88	109.67	109.95
09/04/2007	110.23	111.06	108.93	110.97
09/05/2007	111.15	111.15	108.84	108.93
09/06/2007	109.77	109.77	107.82	108.84
09/07/2007	108.93	109.86	106.99	106.99
09/10/2007	106.99	108.19	105.6	105.69
09/11/2007	106.52	107.54	106.15	107.45
09/12/2007	107.36	108.56	106.43	108.56
09/13/2007	108.1	108.93	106.52	108.93
09/14/2007	108.38	108.84	106.71	107.73
09/17/2007	107.73	108.84	106.8	107.73
09/18/2007	107.73	110.32	107.36	109.77
09/19/2007	111.25	112.73	110.51	112.08
09/20/2007	111.06	111.62	109.21	110.97
09/21/2007	111.9	114.4	111.62	114.4
09/24/2007	114.67	121.62	112.64	120.42
09/25/2007	120.42	121.81	114.03	116.06
09/26/2007	115.97	120.23	115.97	119.49
09/27/2007	120.42	121.25	116.25	116.34
09/28/2007	115.88	118.19	115.88	117.64
10/01/2007	117.64	118.38	116.62	118.1
10/02/2007	119.77	119.77	114.21	114.21
10/03/2007	114.86	117.55	114.86	117.18
10/04/2007	117.27	118.47	116.16	117.92
10/05/2007	118.66	119.86	117.82	119.4
10/08/2007	119.4	125.42	119.03	124.96
10/09/2007	125.79	125.88	123.94	125.42
10/10/2007	126.72	126.9	124.4	124.4
10/11/2007	124.77	127.83	124.12	126.9
10/12/2007	125.98	126.72	125.14	126.07
10/15/2007	125.42	125.7	124.03	124.22
10/16/2007	124.68	124.86	121.9	123.1
10/17/2007	123.57	125.05	123.47	124.59
10/18/2007	125.05	125.05	123.66	123.66
10/19/2007	124.12	125.05	122.27	122.36
10/22/2007	122.27	122.46	120.51	121.44
10/23/2007	122.55	127.74	122.55	125.05
10/24/2007	125.05	125.98	123.29	123.94
10/25/2007	124.12	125.51	124.12	124.31
10/26/2007	125.33	125.33	124.03	124.22
10/29/2007	125.05	125.23	124.4	124.86
10/30/2007	124.86	125.05	123.47	123.75
10/31/2007	123.94	125.05	123.2	124.96
11/01/2007	124.96	124.96	123.2	124.31
11/02/2007	123.84	125.05	122.46	124.77
11/05/2007	124.59	124.96	123.38	124.68
11/06/2007	125.05	125.88	123.57	124.77
11/07/2007	124.68	126.35	123.66	123.94
11/08/2007	121.9	125.14	121.9	125.14
11/09/2007	125.33	125.33	123.1	123.47
11/12/2007	122.73	123.47	121.99	123.2
11/13/2007	122.27	123.38	121.07	121.71
11/14/2007	123.57	123.57	120.79	121.34
11/15/2007	121.25	122.83	119.21	121.71
11/16/2007	120.42	121.07	114.86	117.82
11/19/2007	108.38	117.18	108.38	112.54
11/20/2007	112.82	117.08	109.77	116.16
11/21/2007	114.3	115.51	112.17	113.01
11/22/2007	112.54	114.67	111.62	112.91
11/23/2007	112.64	115.23	112.64	113.56
11/26/2007	114.86	116.25	111.62	111.62
11/27/2007	110.41	112.36	109.3	112.27
11/28/2007	113.84	116.25	110.97	116.25
11/29/2007	116.16	119.21	116.06	117.45
11/30/2007	118.19	123.57	117.55	122.46
12/03/2007	122.18	123.1	119.77	120.05
12/04/2007	120.88	123.57	119.68	122.64
12/05/2007	123.29	123.94	120.88	123.75
12/06/2007	123.84	125.51	120.97	122.08
12/07/2007	122.27	124.03	121.99	122.64
12/10/2007	121.62	123.2	120.42	121.53
12/11/2007	121.44	123.01	120.14	123.01
12/12/2007	120.6	125.14	120.6	124.77
12/13/2007	123.2	125.14	123.01	124.49
12/14/2007	124.96	125.98	123.47	124.59
12/17/2007	123.84	124.03	122.27	123.66
12/18/2007	121.44	124.86	120.51	121.9
12/19/2007	122.73	126.81	122.36	125.6
12/20/2007	124.96	126.99	124.77	125.05
12/21/2007	125.05	126.81	124.68	124.86
12/24/2007	124.86	124.86	124.86	124.86
12/27/2007	125.05	126.99	122.92	125.79
12/28/2007	124.86	127.83	124.68	127.27
12/31/2007	127.27	127.27	127.27	127.27

Menu

Create your free account now!

LONN.SW: Lonza Group AG Historical Data

2007 Historical Chart

Average

Low

High