LONN.SW: Lonza Group AG Historical Data

2008 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 121.3972

CLOSE 121.1179

Low

LOW 74.06

High

HIGH 146.72

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2008	126.44	127.36	125.42	126.72
01/04/2008	125.14	126.72	121.25	121.62
01/07/2008	121.07	125.42	120.42	122.55
01/08/2008	122.18	128.57	122.18	128.11
01/09/2008	127.83	128.2	126.35	127.92
01/10/2008	128.75	129.96	128.29	129.03
01/11/2008	128.48	128.75	123.29	125.7
01/14/2008	125.98	126.07	124.22	125.05
01/15/2008	125.05	126.25	119.77	121.34
01/16/2008	119.86	120.42	115.79	116.62
01/17/2008	117.92	120.32	116.06	116.16
01/18/2008	114.86	115.79	112.54	113.01
01/21/2008	110.88	112.64	109.49	110.51
01/22/2008	106.52	120.88	106.52	118.56
01/23/2008	123.2	123.94	115.88	116.9
01/24/2008	119.68	122.55	118.19	121.44
01/25/2008	123.2	127.55	122.27	123.2
01/28/2008	121.81	123.1	120.42	122.64
01/29/2008	125.51	128.66	124.22	127.64
01/30/2008	127.27	127.36	125.51	126.72
01/31/2008	127.83	128.66	124.96	127.46
02/01/2008	128.29	128.29	125.51	126.81
02/04/2008	127.83	128.11	125.88	126.72
02/05/2008	126.16	127.18	122.08	122.08
02/06/2008	121.81	127.83	121.81	127.64
02/07/2008	128.01	128.29	124.22	125.79
02/08/2008	127.83	129.03	126.72	128.57
02/11/2008	128.2	129.31	126.25	127.36
02/12/2008	129.59	130.88	125.51	130.51
02/13/2008	130.24	134.31	129.31	133.94
02/14/2008	134.87	137.28	129.77	131.35
02/15/2008	130.24	133.39	129.12	129.68
02/18/2008	130.24	131.07	128.29	128.66
02/19/2008	127.83	133.66	127.83	131.53
02/20/2008	130.79	132.46	129.77	130.98
02/21/2008	132.46	132.74	129.5	129.96
02/22/2008	130.05	130.98	128.75	129.68
02/25/2008	131.53	132.92	130.51	132.92
02/26/2008	133.85	134.4	131.53	134.4
02/27/2008	134.31	134.31	130.42	133.57
02/28/2008	132.46	133.2	129.31	131.07
02/29/2008	130.51	130.88	127.36	127.83
03/03/2008	125.98	128.2	125.05	127.09
03/04/2008	127.74	128.75	123.75	123.94
03/05/2008	125.88	132.46	125.05	131.53
03/06/2008	132.92	134.22	131.9	132.92
03/07/2008	130.98	132	126.25	126.25
03/10/2008	126.07	127.18	124.77	124.77
03/11/2008	124.31	126.81	121.99	126.44
03/12/2008	128.75	129.22	126.25	127.92
03/13/2008	125.33	126.99	120.97	123.66
03/14/2008	123.2	126.44	122.27	123.75
03/17/2008	120.42	123.38	119.49	119.49
03/18/2008	122.08	124.77	121.25	123.38
03/19/2008	125.79	125.79	122.46	123.01
03/20/2008	118.56	121.62	117.64	118.56
03/25/2008	121.34	124.12	120.79	123.29
03/26/2008	124.03	124.68	115.79	116.71
03/27/2008	116.81	120.7	115.97	119.31
03/28/2008	119.4	121.81	118.47	119.68
03/31/2008	118.19	123.47	118.19	121.99
04/01/2008	121.71	124.31	121.25	124.12
04/02/2008	125.98	126.25	118.56	121.34
04/03/2008	122.08	124.03	120.97	123.66
04/04/2008	122.73	124.22	120.6	121.44
04/07/2008	122.83	124.22	122.08	123.94
04/08/2008	123.84	124.86	122.83	124.86
04/09/2008	123.75	124.12	121.81	122.64
04/10/2008	122.27	123.66	120.79	121.81
04/11/2008	121.71	122.73	118.56	119.68
04/14/2008	119.03	119.77	117.73	119.03
04/15/2008	119.95	120.42	118.29	118.94
04/16/2008	119.77	121.71	118.84	121.62
04/17/2008	122.27	123.75	120.7	121.07
04/18/2008	121.81	122.73	121.07	122.27
04/21/2008	122.18	122.73	120.42	120.88
04/22/2008	120.42	122.92	120.05	120.7
04/23/2008	123.29	127.64	122.46	127.36
04/24/2008	127.36	128.75	126.25	127.27
04/25/2008	127.83	131.26	127.83	130.79
04/28/2008	130.14	133.02	130.14	131.16
04/29/2008	129.77	130.7	126.44	127.27
04/30/2008	128.48	132	127.46	131.16
05/02/2008	132.46	132.46	126.9	128.11
05/05/2008	128.11	129.12	127.27	127.83
05/06/2008	126.62	128.29	125.23	125.7
05/07/2008	126.25	127.83	125.98	127.18
05/08/2008	126.35	128.2	126.25	128.11
05/09/2008	126.81	127.83	125.6	126.35
05/13/2008	127.64	128.66	126.44	127.92
05/14/2008	127.83	129.03	127.18	127.92
05/15/2008	128.66	130.05	126.9	129.77
05/16/2008	131.53	131.53	128.38	128.57
05/19/2008	128.29	129.77	127.55	129.5
05/20/2008	128.29	128.94	126.81	127.55
05/21/2008	128.2	129.68	127.09	127.74
05/22/2008	126.99	128.38	126.44	127.64
05/23/2008	128.29	128.29	125.33	125.7
05/26/2008	125.88	126.44	125.33	125.6
05/27/2008	126.44	127.74	125.33	126.35
05/28/2008	127.09	128.01	125.42	127.36
05/29/2008	128.2	132.46	127.74	132
05/30/2008	132.46	134.31	130.7	133.76
06/02/2008	134.03	134.31	132	132.55
06/03/2008	132.55	134.68	132	134.5
06/04/2008	134.59	136.72	133.2	136.07
06/05/2008	137	137	133.85	135.42
06/06/2008	136.63	137.46	135.61	136.72
06/09/2008	135.7	136.53	133.85	134.13
06/10/2008	132.64	133.66	130.33	130.88
06/11/2008	132.83	134.78	130.33	130.88
06/12/2008	130.98	131.9	129.68	130.24
06/13/2008	130.14	131.26	128.29	128.75
06/16/2008	130.05	131.26	129.31	130.33
06/17/2008	130.14	132.37	130.14	131.44
06/18/2008	130.98	132.27	128.94	130.7
06/19/2008	130.88	132.09	129.87	130.7
06/20/2008	130.24	132	128.29	130.05
06/23/2008	129.68	131.44	129.68	130.79
06/24/2008	132.09	132.09	128.57	130.24
06/25/2008	131.9	131.9	129.12	130.24
06/26/2008	130.42	131.16	129.22	130.24
06/27/2008	129.68	131.63	129.4	131.07
06/30/2008	130.05	132	129.22	131.26
07/01/2008	130.51	131.63	126.9	128.29
07/02/2008	127.92	128.94	123.66	125.05
07/03/2008	123.94	123.94	120.42	122.18
07/04/2008	123.2	126.72	121.81	125.98
07/07/2008	126.9	127.46	125.98	127.27
07/08/2008	127.36	130.14	127.18	129.59
07/09/2008	131.16	134.87	131.16	134.87
07/10/2008	134.13	136.72	133.76	134.22
07/11/2008	136.07	136.07	130.61	132.74
07/14/2008	133.76	134.78	130.14	131.16
07/15/2008	129.68	131.35	127.83	130.61
07/16/2008	131.53	131.53	128.57	129.68
07/17/2008	130.61	135.61	130.61	134.68
07/18/2008	133.39	135.15	132.92	134.31
07/21/2008	135.24	136.35	133.76	136.16
07/22/2008	135.24	142.09	135.24	140.8
07/23/2008	142.65	145.43	133.2	134.5
07/24/2008	136.16	137.09	133.48	134.22
07/25/2008	133.85	140.43	132.74	139.68
07/28/2008	140.33	142.46	139.5	139.96
07/29/2008	139.87	142.74	139.59	141.81
07/30/2008	142.65	144.87	139.59	141.91
07/31/2008	141.91	145.24	141.35	141.35
08/04/2008	142.65	142.83	140.15	140.8
08/05/2008	142.09	144.5	141.07	144.22
08/06/2008	143.02	146.72	142.93	146.08
08/07/2008	146.63	146.63	139.59	140.61
08/08/2008	141.54	141.81	138.57	141.17
08/11/2008	142.09	142.37	140.89	141.81
08/12/2008	142.19	142.19	140.05	141.35
08/13/2008	141.72	143.02	140.89	141.72
08/14/2008	142.19	143.48	141.17	141.72
08/15/2008	142	143.2	140.89	142.19
08/18/2008	141.17	141.44	138.48	139.96
08/19/2008	138.76	141.44	138.76	140.61
08/20/2008	140.05	141.35	139.87	141.17
08/21/2008	141.17	141.35	138.57	138.94
08/22/2008	139.13	139.96	137.28	139.13
08/25/2008	138.29	139.13	138.29	138.94
08/26/2008	137.83	138.76	137.46	138.76
08/27/2008	139.04	142.93	138.02	142.19
08/28/2008	142.65	144.41	142.09	144.22
08/29/2008	145.24	145.43	143.57	144.32
09/01/2008	144.5	145.15	143.48	145.15
09/02/2008	144.59	146.45	143.85	145.33
09/03/2008	144.96	146.54	144.96	145.98
09/04/2008	146.35	146.35	143.2	143.67
09/05/2008	143.2	144.96	141.26	143.85
09/08/2008	145.52	145.61	140.61	141.07
09/09/2008	140.43	141.44	137.28	138.48
09/10/2008	137.18	142.09	136.63	141.72
09/11/2008	141.35	142.09	136.81	139.41
09/12/2008	140.05	141.26	132.92	140.52
09/15/2008	139.59	140.33	136.91	139.5
09/16/2008	138.02	140.7	138.02	139.87
09/17/2008	139.59	142.83	135.89	136.53
09/18/2008	135.52	139.41	134.59	135.24
09/19/2008	136.63	139.04	136.63	138.02
09/22/2008	138.02	138.02	129.31	131.9
09/23/2008	132.64	133.94	130.42	132.74
09/24/2008	133.39	133.48	130.24	131.53
09/25/2008	131.53	134.31	129.87	131.35
09/26/2008	130.61	132.27	129.03	132.27
09/29/2008	132	132	125.7	128.48
09/30/2008	125.14	130.05	125.05	129.31
10/01/2008	131.07	132.92	128.48	129.5
10/02/2008	132	132	123.47	124.96
10/03/2008	126.25	126.25	119.03	122.73
10/06/2008	123.2	123.2	111.15	115.32
10/07/2008	118.84	118.84	113.93	114.49
10/08/2008	113.01	114.03	108.56	112.73
10/09/2008	111.15	113.01	107.26	107.26
10/10/2008	106.34	107.54	99.67	105.32
10/13/2008	109.21	112.54	105.6	111.06
10/14/2008	113.66	118.01	113.01	115.32
10/15/2008	115.79	115.79	110.32	111.8
10/16/2008	109.3	113.47	106.89	108.84
10/17/2008	111.53	113.38	107.17	112.64
10/20/2008	114.4	117.64	110.78	116.71
10/21/2008	118.1	118.47	112.73	114.4
10/22/2008	114.49	114.77	108.1	108.1
10/23/2008	106.99	113.38	106.99	111.71
10/24/2008	108.19	110.32	105.04	105.97
10/27/2008	97.82	101.52	84.29	86.42
10/28/2008	87.3	87.63	74.06	77.25
10/29/2008	81.51	85.87	79.66	84.94
10/30/2008	88.83	89.43	86.47	87.35
10/31/2008	88.92	90.64	87.58	88.92
11/03/2008	89.85	93.83	88.32	93.83
11/04/2008	89.94	93.09	89.16	90.59
11/05/2008	90.78	90.78	87.77	87.81
11/06/2008	83.37	84.94	80.45	82.58
11/07/2008	84.2	85.03	82.9	83.6
11/10/2008	84.38	87.26	83.37	86.52
11/11/2008	87.53	87.53	84.2	85.54
11/12/2008	86.56	87.3	79.66	79.99
11/13/2008	80.73	83.18	78.73	81.37
11/14/2008	84.25	84.25	82.9	83.78
11/17/2008	84.25	85.91	82.39	85.31
11/18/2008	85.4	85.77	82.02	82.9
11/19/2008	83.97	84.62	80.03	81.14
11/20/2008	79.34	81.51	78.23	78.32
11/21/2008	78.78	84.71	78.09	79.24
11/24/2008	80.36	84.06	80.22	83.88
11/25/2008	81.42	89.43	81.42	88.04
11/26/2008	88.09	89.94	85.73	86.89
11/27/2008	88.04	91.05	86.52	90.5
11/28/2008	91.56	93.18	89.57	92.58
12/01/2008	92.44	94.11	86.38	87.07
12/02/2008	84.62	88.83	84.52	85.5
12/03/2008	84.76	86.93	84.76	86.7
12/04/2008	87.02	87.3	84.99	85.17
12/05/2008	84.85	86.1	82.58	83.09
12/08/2008	84.34	87.02	84.34	85.73
12/09/2008	85.73	87.81	85.13	87.49
12/10/2008	87.07	87.53	85.82	87.53
12/11/2008	87.4	87.4	85.26	86.14
12/12/2008	85.13	87.53	84.34	86.14
12/15/2008	86.42	86.7	84.71	85.22
12/16/2008	85.22	86.84	84.76	86.79
12/17/2008	87.44	87.81	85.5	87.53
12/18/2008	87.53	89.2	85.73	87.53
12/19/2008	88	91.24	87.16	89.85
12/22/2008	88.74	89.8	88.04	88.78
12/23/2008	88.55	90.92	87.67	89.43
12/24/2008	89.43	89.43	89.43	89.43
12/29/2008	89.06	91.93	89.06	91.47
12/30/2008	91.24	91.98	90.27	90.36
12/31/2008	90.36	90.36	90.36	90.36

Menu

Create your free account now!

LONN.SW: Lonza Group AG Historical Data

2008 Historical Chart

Average

Low

High