LONN.SW: Lonza Group AG Historical Data

2010 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 75.4269

CLOSE 75.372

Low

LOW 60.9

High

HIGH 84.25

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	68.68	72.07	68.13	71.79
01/05/2010	72.25	72.48	71.6	71.83
01/06/2010	71.51	72.02	70.81	70.81
01/07/2010	70.91	71.74	70.54	71.65
01/08/2010	72.11	73.18	71.46	73.13
01/11/2010	73.78	74.29	73.22	74.1
01/12/2010	74.43	74.43	73.69	74.06
01/13/2010	73.64	74.57	72.95	74.29
01/14/2010	74.52	77.62	74.15	76.47
01/15/2010	76.6	77.07	75.63	75.86
01/18/2010	76.42	76.56	74.75	75.4
01/19/2010	75.12	75.21	73.41	74.33
01/20/2010	74.15	75.63	73.92	74.66
01/21/2010	74.75	74.89	72.81	73.13
01/22/2010	73.13	73.55	72.44	73.08
01/25/2010	72.76	73.55	72.57	73.22
01/26/2010	72.71	74.38	72.67	74.15
01/27/2010	73.78	74.01	73.08	73.59
01/28/2010	74.38	74.47	69.8	69.93
01/29/2010	69.93	70.68	69.56	70.07
02/01/2010	69.89	71.42	69.66	71.19
02/02/2010	71.32	71.74	70.77	71.42
02/03/2010	71.74	72.81	70.86	72.48
02/04/2010	72.85	72.9	71	71.23
02/05/2010	70.49	71.46	70.12	70.31
02/08/2010	70.68	70.81	69.29	69.52
02/09/2010	69.52	71.19	69.33	70.4
02/10/2010	70.54	70.72	69.7	70.17
02/11/2010	70.81	71.37	69.43	70.26
02/12/2010	70.77	70.77	68.92	69.33
02/15/2010	69.7	70.95	69.56	70.49
02/16/2010	71.14	71.37	70.49	71.19
02/17/2010	71.69	71.69	70.58	71.42
02/18/2010	71.09	71.6	70.86	71.19
02/19/2010	71.23	75.68	71.09	74.1
02/22/2010	74.29	74.52	73.5	73.5
02/23/2010	74.01	74.38	73.18	73.78
02/24/2010	74.1	76.88	73.45	76.19
02/25/2010	76.19	76.65	75.77	76.05
02/26/2010	76.33	78.36	76.05	78.36
03/01/2010	78.73	80.36	78.73	79.71
03/02/2010	79.85	79.85	78.87	79.57
03/03/2010	79.11	79.8	79.11	79.57
03/04/2010	78.87	79.85	78.87	79.66
03/05/2010	79.66	80.12	79.06	80.03
03/08/2010	80.31	80.31	79.52	79.85
03/09/2010	79.94	79.94	79.15	79.66
03/10/2010	79.38	79.75	79.2	79.52
03/11/2010	79.48	79.85	79.24	79.52
03/12/2010	79.66	79.94	78.83	79.38
03/15/2010	79.2	79.71	79.06	79.38
03/16/2010	79.66	79.85	79.2	79.61
03/17/2010	79.8	80.12	79.29	79.43
03/18/2010	79.29	79.75	78.92	79.38
03/19/2010	79.66	80.26	79.38	79.66
03/22/2010	79.66	79.66	78.92	79.57
03/23/2010	79.66	79.89	79.2	79.34
03/24/2010	79.38	79.57	78.87	79.38
03/25/2010	79.34	79.85	79.24	79.34
03/26/2010	79.48	79.89	79.11	79.34
03/29/2010	79.66	79.8	79.48	79.66
03/30/2010	79.66	80.22	79.34	79.48
03/31/2010	79.61	79.85	79.43	79.66
04/01/2010	79.94	79.94	79.48	79.61
04/06/2010	79.66	80.59	79.52	79.89
04/07/2010	78.92	79.01	77.11	77.11
04/08/2010	76.6	77.11	76.05	76.51
04/09/2010	76.88	77.81	76.37	76.51
04/12/2010	76.88	76.88	76.19	76.47
04/13/2010	76.65	76.97	76.23	76.42
04/14/2010	76.28	77.07	76.28	76.6
04/15/2010	76.79	77.39	76.14	76.28
04/16/2010	76.56	79.06	76.14	78.41
04/19/2010	78.27	78.41	76.74	76.97
04/20/2010	77.35	79.2	77.16	77.81
04/21/2010	78.32	78.46	77.81	78.04
04/22/2010	77.81	77.99	75.54	75.91
04/23/2010	76.05	78.09	75.82	77.95
04/26/2010	78.64	79.15	78.5	78.83
04/27/2010	79.01	79.01	77.44	77.58
04/28/2010	77.16	77.76	75.96	76.19
04/29/2010	76.33	78.64	75.96	78.32
04/30/2010	78.18	78.87	77.99	78.27
05/03/2010	77.99	78.36	77.3	78.23
05/04/2010	78.64	78.64	75.86	76.05
05/05/2010	75.68	76.37	75.03	75.12
05/06/2010	74.89	75.49	74.47	75.12
05/07/2010	73.87	74.06	71.74	72.71
05/10/2010	73.55	75.12	73.41	74.89
05/11/2010	74.1	74.84	73.78	74.57
05/12/2010	74.1	75.82	74.1	75.21
05/14/2010	74.98	75.96	73.18	73.36
05/17/2010	72.99	73.69	72.85	72.95
05/18/2010	73.22	73.69	72.34	72.9
05/19/2010	72.53	73.32	71.93	72.57
05/20/2010	72.95	73.04	70.03	70.63
05/21/2010	69.8	70.54	69.61	70.44
05/25/2010	69.47	69.98	68.55	68.78
05/26/2010	69.8	69.8	68.87	69.01
05/27/2010	69.66	70.49	69.05	70.26
05/28/2010	70.81	70.91	69.98	70.54
05/31/2010	70.72	71.6	70.31	70.4
06/01/2010	70.03	70.81	69.43	70.4
06/02/2010	69.93	70.77	69.84	70.4
06/03/2010	71.42	71.69	70.77	71.37
06/04/2010	71.79	72.53	70.12	70.26
06/07/2010	69.93	70.72	69.89	70.17
06/08/2010	70.26	70.49	68.82	69.05
06/09/2010	69.7	69.89	68.92	69.15
06/10/2010	68.68	69.8	68.64	69.38
06/11/2010	69.7	70.49	69.43	69.93
06/14/2010	70.44	71.6	69.98	71.51
06/15/2010	71.14	72.57	71.14	72.57
06/16/2010	72.76	72.95	72.25	72.53
06/17/2010	72.71	72.81	71.37	71.69
06/18/2010	72.16	72.2	71.46	71.56
06/21/2010	72.02	72.48	71.19	71.32
06/22/2010	71.19	71.65	70.72	71.23
06/23/2010	71.05	72.95	70.54	72.16
06/24/2010	72.44	72.71	71.42	71.51
06/25/2010	71.37	72.34	70.63	71
06/28/2010	71	71.28	70.26	70.63
06/29/2010	70.12	70.77	67.8	68.31
06/30/2010	68.22	68.55	66.79	66.92
07/01/2010	66.46	66.46	63.96	64.38
07/02/2010	64.61	65.07	61.51	61.78
07/05/2010	62.29	62.99	61.04	61.14
07/06/2010	61.41	63.27	60.9	63.03
07/07/2010	62.85	62.94	61.97	62.52
07/08/2010	63.03	63.54	62.9	63.17
07/09/2010	63.64	64.93	63.36	64.79
07/12/2010	64.84	64.84	64.47	64.61
07/13/2010	64.7	66.6	64.42	66.6
07/14/2010	66.92	68.13	66.92	67.8
07/15/2010	67.8	68.73	67.34	68.13
07/16/2010	68.31	68.31	65.77	66
07/19/2010	66	66.65	65.58	66.09
07/20/2010	66.14	66.28	64.7	65.12
07/21/2010	65.86	66.65	65.44	66.23
07/22/2010	66.09	67.8	66.09	67.57
07/23/2010	67.8	70.86	67.34	70.4
07/26/2010	70.68	70.72	69.8	70.49
07/27/2010	70.4	73.5	70.4	73.13
07/28/2010	73.87	73.87	72.57	73.13
07/29/2010	73.59	75.82	73.32	74.8
07/30/2010	75.03	75.03	73.96	74.94
08/02/2010	75.59	78.46	74.94	77.85
08/03/2010	78.04	79.52	77.39	78.92
08/04/2010	78.73	79.66	78.04	79.66
08/05/2010	79.8	80.73	79.66	80.59
08/06/2010	80.87	82.9	80.87	82.39
08/09/2010	82.58	82.86	81.05	81.51
08/10/2010	81.24	81.75	80.12	81.51
08/11/2010	81	81.51	79.75	80.49
08/12/2010	79.99	80.77	79.29	80.08
08/13/2010	80.82	80.87	79.43	80.68
08/16/2010	80.59	81.51	79.61	80.26
08/17/2010	80.36	80.96	79.89	80.82
08/18/2010	80.91	80.96	79.94	80.54
08/19/2010	80.77	80.96	79.75	80.26
08/20/2010	80.22	80.22	78.41	78.69
08/23/2010	78.69	79.24	78.46	78.97
08/24/2010	78.64	79.01	77.85	78.46
08/25/2010	78.36	79.06	76.51	76.97
08/26/2010	77.53	78.18	77.07	77.72
08/27/2010	77.11	77.72	76.37	77.48
08/30/2010	77.53	78.78	77.3	78.64
08/31/2010	77.72	78.32	77.25	78.04
09/01/2010	78.83	79.34	78.32	79.2
09/02/2010	79.2	80.68	78.97	80.08
09/03/2010	80.08	81.37	80.08	80.87
09/06/2010	81.05	81.33	80.87	80.96
09/07/2010	80.91	80.91	80.03	80.54
09/08/2010	80.68	82.3	80.54	82.07
09/09/2010	82.16	84.15	82.12	84.15
09/10/2010	83.41	84.25	83.41	83.6
09/13/2010	83.92	83.92	83.27	83.78
09/14/2010	83.69	83.83	82.62	82.86
09/15/2010	82.49	82.86	81.51	81.98
09/16/2010	82.3	82.67	81.24	81.61
09/17/2010	82.58	82.86	81.42	81.51
09/20/2010	82.07	82.12	81.51	81.65
09/21/2010	80.17	80.87	79.89	80.12
09/22/2010	80.12	80.59	77.72	78.18
09/23/2010	78.73	78.97	76.79	78.36
09/24/2010	78.41	78.73	77.81	78.55
09/27/2010	78.5	79.29	77.62	78.04
09/28/2010	77.9	78.97	77.3	78.36
09/29/2010	78.73	79.24	77.81	77.99
09/30/2010	77.85	78.87	77.16	77.76
10/01/2010	77.9	78.41	77.53	77.95
10/04/2010	77.85	78.46	77.25	77.95
10/05/2010	77.72	80.77	77.72	80.45
10/06/2010	80.77	81.28	80.45	81.19
10/07/2010	81.05	81.56	80.31	80.96
10/08/2010	80.91	82.62	80.63	82.58
10/11/2010	82.58	83	82.58	83
10/12/2010	82.35	82.86	81.88	82.67
10/13/2010	83.18	83.78	82.9	83.41
10/14/2010	83.64	83.69	83	83.6
10/15/2010	83.09	83.23	81.84	82.12
10/18/2010	81.19	83.09	81.19	81.93
10/19/2010	81.93	82.62	79.94	80.08
10/20/2010	78.97	80.4	78.73	80.08
10/21/2010	80.17	82.95	80.03	82.58
10/22/2010	82.76	83.04	82.16	82.53
10/25/2010	82.95	83.37	81	81.79
10/26/2010	82.16	83.18	80.87	81.75
10/27/2010	81.33	81.56	79.43	79.66
10/28/2010	80.36	80.36	78.78	79.29
10/29/2010	79.61	80.31	78.78	79.8
11/01/2010	80.4	80.59	79.66	79.89
11/02/2010	80.03	80.82	79.61	79.94
11/03/2010	80.22	80.45	78.41	78.5
11/04/2010	79.2	80.49	78.87	79.66
11/05/2010	79.66	80.08	78.87	79.2
11/08/2010	79.52	80.68	79.38	79.61
11/09/2010	79.8	80.68	79.52	80.12
11/10/2010	80.12	80.12	78.46	78.64
11/11/2010	78.69	79.57	78.69	78.83
11/12/2010	77.95	77.95	77.02	77.02
11/15/2010	76.74	78.27	76.56	77.62
11/16/2010	77.11	78.97	77.11	77.85
11/17/2010	77.9	78.92	77.62	77.81
11/18/2010	77.9	79.71	77.67	79.29
11/19/2010	79.75	79.94	77.11	77.44
11/22/2010	77.81	77.85	73.5	74.1
11/23/2010	73.83	74.38	73.08	73.64
11/24/2010	74.06	74.24	73.27	73.55
11/25/2010	74.06	74.38	73.73	74.15
11/26/2010	74.01	74.61	72.76	73.83
11/29/2010	73.69	74.33	71.46	71.51
11/30/2010	71.32	71.97	70.77	71.74
12/01/2010	72.2	72.44	71.65	72.44
12/02/2010	72.81	73.41	71.88	73.32
12/03/2010	73.73	73.87	72.3	73.04
12/06/2010	74.06	76.65	73.92	75.4
12/07/2010	75.59	77.07	74.94	75.68
12/08/2010	74.1	74.1	72.9	73.92
12/09/2010	74.1	74.1	73.27	73.92
12/10/2010	73.92	75.08	73.64	74.2
12/13/2010	74.01	74.66	73.08	73.27
12/14/2010	72.99	73.27	72.53	72.9
12/15/2010	72.9	72.99	72.16	72.3
12/16/2010	72.71	72.76	72.07	72.25
12/17/2010	71.88	72.62	71.23	71.23
12/20/2010	71.32	72.67	71.28	71.51
12/21/2010	71.69	71.74	71.28	71.46
12/22/2010	71.79	71.93	71.23	71.32
12/23/2010	71.74	71.74	71.23	71.56
12/27/2010	71.32	71.37	69.84	70.58
12/28/2010	70.81	71.28	70.68	71
12/29/2010	71.05	71.93	70.86	71.56
12/30/2010	71.19	71.19	69.19	69.43

Menu

Create your free account now!

LONN.SW: Lonza Group AG Historical Data

2010 Historical Chart

Average

Low

High