LONN.SW: Lonza Group AG Historical Data

2014 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 91.9079

CLOSE 92.0246

Low

LOW 75.26

High

HIGH 109.86

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2014	77.16	80.03	77.16	79.57
01/06/2014	80.4	80.4	79.34	79.66
01/07/2014	79.99	80.31	79.66	79.85
01/08/2014	79.75	80.22	79.15	79.66
01/09/2014	79.71	82.53	79.61	81.98
01/10/2014	82.21	84.15	82.07	83.78
01/13/2014	84.29	86.52	84.29	85.87
01/14/2014	86.61	87.58	85.87	87.02
01/15/2014	87.3	88.46	87.21	87.21
01/16/2014	87.49	88.55	86.75	86.98
01/17/2014	86.84	87.77	86.42	86.47
01/20/2014	86.79	88.18	86.24	86.52
01/21/2014	86.79	87.77	86.79	87.07
01/22/2014	86.84	87.12	85.64	86.1
01/23/2014	82.44	89.02	81.1	88.97
01/24/2014	88.83	89.39	84.85	85.87
01/27/2014	84.34	84.34	82.67	83.04
01/28/2014	83.18	86.47	83.18	85.68
01/29/2014	86.14	86.98	82.44	82.95
01/30/2014	82.07	85.82	81.1	85.36
01/31/2014	84.2	84.52	82.86	84.43
02/03/2014	84.66	85.77	83.74	84.01
02/04/2014	83.46	83.46	82.16	83.04
02/05/2014	83.18	85.08	82.76	84.66
02/06/2014	84.99	85.77	84.15	85.54
02/07/2014	85.73	86.93	85.4	86.1
02/10/2014	86.33	86.42	84.66	85.17
02/11/2014	85.36	86.24	84.94	86.24
02/12/2014	86.7	86.98	85.73	86.24
02/13/2014	85.82	86.98	85.31	86.33
02/14/2014	86.28	86.75	85.87	85.96
02/17/2014	85.77	86.98	85.68	85.77
02/18/2014	85.87	86.28	85.45	86.01
02/19/2014	85.64	86.42	85.31	86.1
02/20/2014	85.03	85.4	84.34	84.89
02/21/2014	85.03	86.38	84.89	86.1
02/24/2014	85.73	86.24	85.54	86.14
02/25/2014	85.73	86.1	84.85	86.05
02/26/2014	85.73	86.05	84.71	85.22
02/27/2014	85.59	86.38	85.22	86.1
02/28/2014	86.14	87.07	85.45	86.14
03/03/2014	84.94	85.08	83.04	83.6
03/04/2014	83.97	85.03	83.97	84.29
03/05/2014	84.2	84.48	83.78	84.34
03/06/2014	84.34	85.08	84.34	84.66
03/07/2014	84.85	85.17	83.23	83.41
03/10/2014	83.18	83.92	83.09	83.41
03/11/2014	83.97	85.13	83.64	84.38
03/12/2014	84.29	84.57	83.92	84.25
03/13/2014	84.76	87.02	84.66	85.13
03/14/2014	84.01	84.57	83.27	84.15
03/17/2014	84.15	87.16	83.83	86.61
03/18/2014	86.61	87.53	85.54	87.26
03/19/2014	87.44	87.81	87.16	87.49
03/20/2014	87.53	87.53	86.19	87.12
03/21/2014	87.53	87.58	86.19	86.38
03/24/2014	86.05	86.38	82.49	82.58
03/25/2014	82.58	84.2	82.58	82.9
03/26/2014	82.95	83.78	82.95	83.18
03/27/2014	83.09	84.01	82.76	83.37
03/28/2014	83.37	84.15	82.72	83.78
03/31/2014	84.06	84.25	82.53	83.5
04/01/2014	83.41	85.03	83.41	84.85
04/02/2014	84.89	85.03	83.97	84.25
04/03/2014	84.15	84.66	83.27	84.06
04/04/2014	84.43	84.62	83.92	84.01
04/07/2014	83.5	83.55	80.26	80.91
04/08/2014	81.56	82.81	80.17	80.63
04/09/2014	80.73	81.24	80.45	80.91
04/10/2014	81.42	81.93	80.26	80.54
04/11/2014	80.26	80.82	76.74	80.22
04/14/2014	79.75	79.85	75.86	77.16
04/15/2014	77.39	77.85	75.26	75.59
04/16/2014	75.91	78.09	75.82	78.09
04/17/2014	77.95	79.2	77.9	79.01
04/22/2014	77.62	78.73	77.16	77.48
04/23/2014	77.72	78.83	77.35	78.78
04/24/2014	79.06	81.93	79.01	81.42
04/25/2014	81.1	81.42	79.94	80.77
04/28/2014	81.1	81.61	80.77	81.42
04/29/2014	81.84	84.2	81.84	83.88
04/30/2014	83.88	85.22	83.78	85.17
05/02/2014	85.26	86.05	84.48	84.57
05/05/2014	84.34	85.5	83.6	85.26
05/06/2014	85.31	85.64	84.01	84.48
05/07/2014	84.2	84.85	83.78	83.83
05/08/2014	84.15	84.62	83.37	84.06
05/09/2014	83.97	84.38	83.32	83.78
05/12/2014	84.11	86.52	84.11	85.73
05/13/2014	86.05	86.24	84.52	84.85
05/14/2014	85.13	85.17	84.48	84.71
05/15/2014	84.94	86.7	84.89	85.54
05/16/2014	85.59	85.59	83.32	83.55
05/19/2014	82.9	84.38	82.72	84.15
05/20/2014	84.25	88.04	83.92	87.49
05/21/2014	87.12	87.72	86.01	86.98
05/22/2014	87.02	87.81	86.84	87.44
05/23/2014	87.67	88.92	87.44	88.69
05/26/2014	88.92	90.17	88.83	89.99
05/27/2014	90.13	90.68	89.62	90.45
05/28/2014	90.31	90.68	89.16	89.34
05/30/2014	89.2	90.27	88.65	89.16
06/02/2014	89.39	91.15	89.39	90.17
06/03/2014	90.17	90.17	86.93	88.41
06/04/2014	88.37	88.78	87.49	88.46
06/05/2014	88.46	90.64	88.46	90.54
06/06/2014	90.78	91.61	90.41	91.42
06/10/2014	91.1	92.17	90.45	91.15
06/11/2014	91.24	91.24	90.08	90.45
06/12/2014	90.08	90.87	89.85	90.08
06/13/2014	89.85	90.73	89.39	90.54
06/16/2014	90.13	91.52	90.08	91.47
06/17/2014	91.38	92.03	90.36	90.64
06/18/2014	90.54	91.8	90.41	91.52
06/19/2014	91.8	92.54	91.47	92.3
06/20/2014	92.72	92.72	91.93	92.12
06/23/2014	91.93	92.4	90.36	90.45
06/24/2014	90.73	91.29	90.17	90.22
06/25/2014	89.99	90.17	88.23	88.6
06/26/2014	88.83	89.85	88.28	88.88
06/27/2014	89.11	89.34	88.32	88.55
06/30/2014	88.41	89.43	88.28	89.39
07/01/2014	89.48	91.01	89.39	90.87
07/02/2014	91.15	91.52	89.76	89.85
07/03/2014	89.85	91.24	89.85	90.5
07/04/2014	90.22	90.73	89.25	89.39
07/07/2014	89.2	89.57	88	88.14
07/08/2014	88.32	88.88	87.53	88.32
07/09/2014	88.28	88.74	87.67	88.14
07/10/2014	88.37	88.78	87.07	87.63
07/11/2014	87.81	88.28	86.24	86.28
07/14/2014	86.56	88.04	86.56	87.49
07/15/2014	87.72	88.88	87.67	88.69
07/16/2014	88.51	89.53	87.95	89.2
07/17/2014	89.2	89.48	86.98	87.58
07/18/2014	87.53	87.53	84.85	85.82
07/21/2014	85.68	85.73	84.48	85.73
07/22/2014	85.73	88.09	85.73	87.44
07/23/2014	87.12	88.92	87.12	88.28
07/24/2014	91.01	94.3	90.31	92.81
07/25/2014	92.63	93.37	91.89	92.54
07/28/2014	92.91	94.57	92.81	94.39
07/29/2014	94.48	94.85	93.18	94.39
07/30/2014	94.48	95.78	94.3	95.78
07/31/2014	95.69	95.78	93.37	93.56
08/04/2014	91.8	93.56	91.05	91.75
08/05/2014	91.75	93	91.7	92.26
08/06/2014	91.24	91.33	89.62	90.36
08/07/2014	90.45	91.15	89.9	90.04
08/08/2014	89.48	89.71	86.93	88.83
08/11/2014	89.39	91.75	89.39	90.36
08/12/2014	90.27	92.12	90.27	90.78
08/13/2014	91.05	91.89	90.54	91.84
08/14/2014	91.8	92.35	91.33	92.35
08/15/2014	92.26	93.09	91.05	91.05
08/18/2014	91.47	92.54	91.29	91.98
08/19/2014	91.98	94.02	91.98	93.65
08/20/2014	93.65	94.3	91.84	94.02
08/21/2014	94.3	95.5	93.28	93.65
08/22/2014	93.83	94.3	93.28	93.93
08/25/2014	94.48	95.59	94.2	95.5
08/26/2014	95.13	95.59	94.11	95.5
08/27/2014	95.32	95.78	93.74	94.85
08/28/2014	94.67	96.24	93.65	96.24
08/29/2014	96.33	97.35	96.06	97.35
09/01/2014	97.45	98.46	95.69	96.24
09/02/2014	96.43	99.85	95.78	99.58
09/03/2014	99.48	103.56	99.11	101.71
09/04/2014	101.43	101.61	99.67	100.13
09/05/2014	100.32	102.08	100.13	101.61
09/08/2014	101.8	103.47	101.8	103.19
09/09/2014	102.91	103.65	101.8	102.45
09/10/2014	102.45	102.73	101.24	102.35
09/11/2014	102.26	105.6	101.89	104.58
09/12/2014	104.67	105.6	104.3	105.13
09/15/2014	105.23	106.25	103.93	105.87
09/16/2014	105.97	106.06	104.67	105.23
09/17/2014	105.23	106.25	105.13	105.78
09/18/2014	105.69	108.47	105.69	108.1
09/19/2014	108.19	108.84	107.26	107.82
09/22/2014	107.63	109.86	107.08	109.58
09/23/2014	109.3	109.3	106.89	107.08
09/24/2014	107.45	107.45	106.15	106.71
09/25/2014	106.8	108.01	106.06	106.99
09/26/2014	106.8	106.8	105.13	105.5
09/29/2014	105.5	106.89	105.13	106.15
09/30/2014	106.43	107.36	106.15	106.89
10/01/2014	106.52	107.26	105.78	106.34
10/02/2014	105.69	105.97	103.1	103.19
10/03/2014	103.65	106.43	103.47	106.06
10/06/2014	106.43	106.8	104.58	104.76
10/07/2014	104.58	104.76	103	103.19
10/08/2014	102.82	103.1	100.87	103
10/09/2014	103.74	106.43	101.98	102.35
10/10/2014	101.52	103.56	100.87	102.73
10/13/2014	101.24	101.8	99.48	99.85
10/14/2014	99.58	100.22	97.54	99.02
10/15/2014	98.56	100.13	95.04	95.41
10/16/2014	95.22	97.26	92.21	95.13
10/17/2014	95.04	98.74	94.39	98.19
10/20/2014	97.82	99.48	96.89	99.02
10/21/2014	99.02	100.59	97.91	99.21
10/22/2014	99.76	101.43	98.84	101.43
10/23/2014	101.43	102.08	100.13	101.06
10/24/2014	100.97	101.24	99.67	100.32
10/27/2014	101.34	102.08	100.04	101.34
10/28/2014	101.52	103.56	101.52	103.19
10/29/2014	103.47	105.23	102.82	104.76
10/30/2014	104.86	107.45	104.11	107.26
10/31/2014	103.56	104.39	97.45	98.09
11/03/2014	98.19	99.76	96.15	96.89
11/04/2014	97.08	100.78	96.89	98.56
11/05/2014	98.84	101.52	98.56	101.06
11/06/2014	100.78	101.24	99.58	100.78
11/07/2014	101.06	102.17	98.84	99.3
11/10/2014	99.21	101.15	99.02	100.78
11/11/2014	100.87	101.8	100.41	101.15
11/12/2014	100.78	100.78	98.28	99.85
11/13/2014	100.04	101.24	99.58	100.78
11/14/2014	101.06	101.06	97.82	98.74
11/17/2014	97.91	99.3	97.72	98.46
11/18/2014	98.37	99.76	97.45	98.09
11/19/2014	98.09	99.48	97.72	98.19
11/20/2014	98	99.39	97.08	99.02
11/21/2014	98.93	101.15	98.93	100.32
11/24/2014	100.22	100.78	99.48	100.5
11/25/2014	100.13	101.24	99.58	100.13
11/26/2014	100.13	101.06	99.48	100.22
11/27/2014	100.22	103.84	100.13	103.74
11/28/2014	104.58	106.06	104.39	105.23
12/01/2014	105.23	105.69	103.56	104.02
12/02/2014	104.02	104.39	103	103.56
12/03/2014	103	105.6	102.35	104.86
12/04/2014	104.76	105.13	102.63	103.37
12/05/2014	104.49	107.17	104.3	106.43
12/08/2014	106.34	106.34	103.84	103.84
12/09/2014	103.28	103.28	101.06	101.34
12/10/2014	102.08	102.45	99.85	99.85
12/11/2014	99.67	102.26	99.67	102.08
12/12/2014	101.52	101.71	99.85	100.22
12/15/2014	102.17	104.67	100.5	100.5
12/16/2014	100.13	100.87	98.28	100.13
12/17/2014	99.39	101.06	98.46	100.87
12/18/2014	103.28	103.65	102.08	103
12/19/2014	103.1	103.47	101.24	101.61
12/22/2014	101.52	103.1	101.52	102.91
12/23/2014	103.37	105.04	102.54	103.65
12/29/2014	106.52	106.52	102.73	103.28
12/30/2014	103.1	104.58	102.08	103.93

Menu

Create your free account now!

LONN.SW: Lonza Group AG Historical Data

2014 Historical Chart

Average

Low

High