LONN.SW: Lonza Group AG Historical Data

2009 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 95.2591

CLOSE 95.0052

Low

LOW 66.04

High

HIGH 111.9

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	93.09	94.94	91.61	94.02
01/06/2009	94.2	96.89	93.83	96.15
01/07/2009	96.7	96.8	94.39	95.13
01/08/2009	93.93	95.32	93.09	94.11
01/09/2009	94.11	94.3	93	94.11
01/12/2009	94.02	95.87	93.65	94.76
01/13/2009	94.94	95.41	90.08	92.12
01/14/2009	93.46	94.3	90.13	91.01
01/15/2009	93.18	95.04	91.61	94.11
01/16/2009	94.76	94.76	92.54	93.46
01/19/2009	94.39	95.78	92.91	93.74
01/20/2009	94.48	95.69	92.07	92.63
01/21/2009	93.37	96.15	92.54	93
01/22/2009	94.3	95.04	92.17	93.83
01/23/2009	94.11	95.13	91.24	91.38
01/26/2009	91.7	94.3	91.7	92.63
01/27/2009	95.13	100.32	94.39	100.32
01/28/2009	101.89	102.54	99.67	99.67
01/29/2009	100.22	104.39	99.02	102.26
01/30/2009	102.26	105.87	97.82	98.28
02/02/2009	98.28	99.67	97.45	97.91
02/03/2009	99.21	99.39	96.7	98
02/04/2009	98.37	100.59	96.89	100.22
02/05/2009	99.58	103.65	99.02	103.19
02/06/2009	103.1	105.32	102.17	104.39
02/09/2009	105.13	105.13	102.35	103.1
02/10/2009	102.35	104.21	101.98	103.19
02/11/2009	102.54	107.08	102.08	105.87
02/12/2009	105.97	107.08	103.74	106.71
02/13/2009	107.45	108.19	105.5	106.8
02/16/2009	105.41	106.52	104.3	106.06
02/17/2009	105.04	105.32	100.13	101.43
02/18/2009	101.52	101.89	99.3	101.89
02/19/2009	101.06	105.6	100.97	105.13
02/20/2009	104.95	108.75	104.67	107.54
02/23/2009	107.45	109.21	106.52	108.01
02/24/2009	106.34	107.17	103	103.74
02/25/2009	104.76	105.69	100.22	100.87
02/26/2009	99.85	102.82	97.26	98
02/27/2009	99.48	104.58	96.98	104.21
03/02/2009	103.74	103.74	97.35	97.91
03/03/2009	98.19	99.39	96.61	98.28
03/04/2009	99.85	100.97	97.72	100.97
03/05/2009	99.95	100.97	99.21	100.04
03/06/2009	99.58	99.58	97.26	97.72
03/09/2009	98.19	99.3	95.87	98.19
03/10/2009	97.54	102.73	97.54	102.54
03/11/2009	101.89	103.93	101.15	102.73
03/12/2009	101.89	107.63	101.89	105.41
03/13/2009	106.62	107.73	102.35	103.47
03/16/2009	102.26	105.5	102.26	104.3
03/17/2009	104.11	105.32	103.28	104.76
03/18/2009	105.13	105.41	103	103.84
03/19/2009	103.65	105.5	103.65	104.02
03/20/2009	105.69	111.62	104.86	111.25
03/23/2009	111.8	111.9	109.21	110.14
03/24/2009	110.41	111.15	108.19	108.84
03/25/2009	109.21	110.41	108.19	108.28
03/26/2009	107.91	108.19	103.1	103.65
03/27/2009	103.1	105.23	102.73	104.95
03/30/2009	102.54	105.04	101.43	104.21
03/31/2009	103.74	106.06	102.08	104.21
04/01/2009	101.34	103.1	100.5	103.1
04/02/2009	102.82	105.13	102.08	103.74
04/03/2009	102.82	103.74	96.52	97.26
04/06/2009	97.26	100.32	95.87	97.82
04/07/2009	98.19	98.74	96.43	97.35
04/08/2009	96.89	98.19	96.52	97.45
04/09/2009	98.19	100.87	98.19	100.32
04/14/2009	100.97	101.06	96.8	97.45
04/15/2009	97.45	98.65	96.89	97.91
04/16/2009	96.61	97.45	92.44	92.81
04/17/2009	93.83	95.22	91.61	94.3
04/20/2009	94.57	94.94	92.54	94.11
04/21/2009	94.48	95.04	92.44	94.48
04/22/2009	93.56	96.8	93.09	94.94
04/23/2009	95.41	99.39	95.41	95.87
04/24/2009	97.17	97.91	96.15	97.45
04/27/2009	97.82	99.3	96.52	98.28
04/28/2009	97.45	100.5	96.8	99.11
04/29/2009	99.11	99.11	96.15	96.33
04/30/2009	98.74	99.76	97.17	97.45
05/04/2009	100.04	100.04	97.63	98.19
05/05/2009	98.93	98.93	94.94	95.5
05/06/2009	95.87	96.43	93.18	94.48
05/07/2009	94.57	94.94	92.72	93
05/08/2009	93.37	95.04	93	95.04
05/11/2009	95.41	96.24	93.65	95.41
05/12/2009	95.32	99.58	95.32	98.09
05/13/2009	99.02	99.3	96.98	97.82
05/14/2009	97.45	99.48	96.15	99.48
05/15/2009	100.04	101.71	98.65	101.24
05/18/2009	101.15	102.35	100.04	101.98
05/19/2009	101.34	104.02	101.15	102.35
05/20/2009	102.08	103.56	101.89	103.19
05/22/2009	101.89	102.17	98.84	101.15
05/25/2009	101.89	102.26	100.5	100.87
05/26/2009	101.52	103.37	101.06	102.45
05/27/2009	103.84	106.89	102.73	102.91
05/28/2009	101.98	104.49	101.71	103.1
05/29/2009	104.21	104.58	102.08	102.08
06/02/2009	103.1	105.41	102.35	105.04
06/03/2009	105.69	105.97	104.76	105.6
06/04/2009	105.6	106.34	104.3	105.04
06/05/2009	105.32	105.32	101.98	101.98
06/08/2009	102.73	103.65	101.52	103.28
06/09/2009	104.02	104.76	102.82	103.19
06/10/2009	103.19	103.93	100.32	100.87
06/11/2009	100.87	102.35	100.32	101.98
06/12/2009	103.28	106.43	103.28	105.69
06/15/2009	105.41	105.87	103.84	104.95
06/16/2009	105.5	105.5	103.1	103.19
06/17/2009	102.82	104.49	101.61	102.17
06/18/2009	102.82	103.65	96.61	97.82
06/19/2009	98.93	99.85	97.26	98.74
06/22/2009	98.37	98.65	94.39	94.57
06/23/2009	94.85	96.33	93.65	94.39
06/24/2009	95.32	99.76	94.94	99.02
06/25/2009	99.76	100.41	97.82	98.46
06/26/2009	99.11	100.22	97.45	98.19
06/29/2009	98.65	99.21	97.63	98.56
06/30/2009	99.67	101.06	98.84	99.95
07/01/2009	99.3	100.04	98.84	98.84
07/02/2009	99.58	99.58	97.35	98.19
07/03/2009	98.19	98.37	96.06	96.33
07/06/2009	94.67	97.08	94.48	97.08
07/07/2009	97.63	98	95.78	96.15
07/08/2009	95.5	98.74	95.5	98
07/09/2009	98.19	99.39	98.19	98.56
07/10/2009	97.91	98.56	96.7	97.54
07/13/2009	96.52	98	96.52	97.35
07/14/2009	98	101.71	97.35	100.22
07/15/2009	101.24	101.24	98.56	99.39
07/16/2009	98.37	101.98	98.37	101.89
07/17/2009	100.13	103.65	100.13	103.1
07/20/2009	103.74	106.06	102.45	102.63
07/21/2009	102.35	106.06	101.98	103.28
07/22/2009	99.58	101.06	95.41	97.17
07/23/2009	98.37	98.65	97.26	97.54
07/24/2009	98.28	98.28	95.5	95.69
07/27/2009	95.96	97.17	95.87	96.8
07/28/2009	97.26	98.84	97.08	98.19
07/29/2009	98.09	99.3	96.52	96.7
07/30/2009	96.89	97.82	95.96	96.24
07/31/2009	97.17	99.3	96.52	98.09
08/03/2009	98.19	100.13	97.72	99.11
08/04/2009	99.76	99.76	96.8	96.8
08/05/2009	97.35	98	96.89	97.26
08/06/2009	98.46	99.11	96.8	97.08
08/07/2009	96.8	98.19	96.61	97.45
08/10/2009	97.72	99.67	97.08	98.93
08/11/2009	99.95	99.95	97.26	97.54
08/12/2009	98	100.04	97.63	99.67
08/13/2009	99.58	101.43	99.39	100.41
08/14/2009	101.43	103.19	100.69	102.91
08/17/2009	101.34	102.17	100.13	100.87
08/18/2009	101.89	101.89	99.95	100.87
08/19/2009	101.06	102.26	100.59	101.52
08/20/2009	102.82	102.82	100.97	101.61
08/21/2009	100.04	100.04	95.22	98.09
08/24/2009	99.58	99.67	96.89	97.45
08/25/2009	96.89	97.45	95.69	96.15
08/26/2009	96.7	97.08	95.5	95.87
08/27/2009	95.87	96.61	95.22	95.5
08/28/2009	96.33	97.35	95.32	96.24
08/31/2009	96.15	98.19	96.06	96.33
09/01/2009	96.89	97.35	95.96	96.98
09/02/2009	96.52	97.72	95.22	97.17
09/03/2009	97.63	98.09	95.78	95.78
09/04/2009	96.7	99.95	96.61	99.39
09/07/2009	100.04	101.24	99.85	101.06
09/08/2009	101.43	102.82	100.78	101.71
09/09/2009	101.15	102.08	101.06	101.61
09/10/2009	101.89	102.35	100.5	101.43
09/11/2009	101.15	102.17	101.15	101.52
09/14/2009	100.78	101.71	100.13	101.43
09/15/2009	101.43	102.73	101.34	101.98
09/16/2009	102.08	102.35	100.87	101.34
09/17/2009	102.08	102.08	100.22	100.59
09/18/2009	100.22	104.49	99.76	101.98
09/21/2009	101.89	104.3	101.24	104.11
09/22/2009	105.13	106.52	104.76	104.86
09/23/2009	105.13	105.13	102.91	103.56
09/24/2009	103.56	105.04	102.26	102.91
09/25/2009	103.74	104.02	101.43	102.54
09/28/2009	102.08	104.11	101.06	103.74
09/29/2009	104.3	106.34	103.74	105.78
09/30/2009	106.52	106.52	103.93	104.67
10/01/2009	105.41	106.06	102.63	103.19
10/02/2009	102.17	103.56	101.06	101.71
10/05/2009	100.97	102.35	99.58	101.43
10/06/2009	102.35	102.73	101.43	102.26
10/07/2009	102.73	102.73	101.43	101.71
10/08/2009	102.63	102.63	101.06	101.52
10/09/2009	101.89	102.08	101.06	101.8
10/12/2009	102.26	102.26	101.43	101.61
10/13/2009	102.17	102.17	101.15	101.34
10/14/2009	102.45	104.02	101.61	102.26
10/15/2009	102.35	102.63	101.15	101.24
10/16/2009	102.63	102.82	100.69	101.24
10/19/2009	101.43	103.1	101.43	102.08
10/20/2009	106.06	106.06	100.87	101.43
10/21/2009	101.8	102.45	100.69	101.61
10/22/2009	101.98	102.26	99.58	100.78
10/23/2009	101.15	101.98	100.13	100.32
10/26/2009	101.24	102.17	98.37	99.21
10/27/2009	99.76	100.04	95.87	98.74
10/28/2009	99.02	99.95	97.45	98.19
10/29/2009	83.37	85.91	73.64	73.64
10/30/2009	75.4	76.97	73.69	74.06
11/02/2009	74.38	75.68	73.78	74.1
11/03/2009	74.29	75.77	72.71	75.45
11/04/2009	76.42	76.93	74.75	76.05
11/05/2009	75.96	77.07	75.45	76.88
11/06/2009	76.88	76.88	74.71	75.12
11/09/2009	75.96	76.42	75.63	75.91
11/10/2009	76.23	76.65	75.54	75.68
11/11/2009	76	76.05	74.75	75.21
11/12/2009	75.77	76.7	75.08	76.7
11/13/2009	76.7	76.88	75.12	75.59
11/16/2009	76.42	76.6	75.59	76.09
11/17/2009	76.33	76.37	75.59	76.23
11/18/2009	76.33	76.84	76	76.23
11/19/2009	75.91	76.33	75.26	75.35
11/20/2009	75.49	76	74.94	75.4
11/23/2009	76.37	77.07	75.77	76.74
11/24/2009	76.51	76.84	75.68	75.96
11/25/2009	76.65	76.65	75.49	75.54
11/26/2009	75.08	75.63	73.59	73.78
11/27/2009	72.85	74.66	72.25	74.24
11/30/2009	74.57	74.57	71.69	72.02
12/01/2009	72.39	73.08	71.74	72.02
12/02/2009	72.25	72.3	69.52	70.07
12/03/2009	70.4	70.86	69.29	69.29
12/04/2009	69.05	71	68.92	70.49
12/07/2009	70.54	72.48	70.21	71.79
12/08/2009	71.83	71.97	69.66	70.07
12/09/2009	70.07	70.86	69.15	69.33
12/10/2009	69.66	70.77	69.01	70.26
12/11/2009	70.63	71.14	68.96	68.96
12/14/2009	69.98	69.98	68.96	69.29
12/15/2009	69.29	69.7	68.68	68.68
12/16/2009	69.01	69.29	68.31	69.01
12/17/2009	68.78	69.05	68.04	68.31
12/18/2009	68.45	68.45	66.92	67.02
12/21/2009	67.57	67.85	67.16	67.29
12/22/2009	67.2	67.57	66.04	66.23
12/23/2009	66.23	66.88	66.09	66.51
12/24/2009	66.51	66.51	66.51	66.51
12/28/2009	66.69	67.53	66.6	66.83
12/29/2009	66.69	67.94	66.69	67.48
12/30/2009	67.53	67.94	67.02	67.62
12/31/2009	67.62	67.62	67.62	67.62

Menu

Create your free account now!

LONN.SW: Lonza Group AG Historical Data

2009 Historical Chart

Average

Low

High