LONN.SW: Lonza Group AG Historical Data

2015 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 122.137

CLOSE 122.2028

Low

LOW 84.2

High

HIGH 152.19

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	104.11	108.38	104.11	105.5
01/06/2015	105.78	108.56	105.69	106.15
01/07/2015	106.15	108.28	105.5	105.69
01/08/2015	107.08	109.21	106.52	108.19
01/09/2015	108.56	111.06	107.82	109.39
01/12/2015	110.69	113.56	110.04	112.17
01/13/2015	112.17	114.95	111.99	114.21
01/14/2015	113.38	114.67	112.73	113.19
01/15/2015	113.93	115.05	89.57	93
01/16/2015	91.19	91.38	84.2	85.17
01/19/2015	85.68	90.45	84.85	88.28
01/20/2015	89.53	89.53	85.64	87.53
01/21/2015	90.96	91.38	89.57	90.82
01/22/2015	89.8	90.5	87.4	89.76
01/23/2015	90.41	92.91	90.13	92.63
01/26/2015	92.72	94.57	92.63	94.57
01/27/2015	95.32	98.93	95.32	96.43
01/28/2015	97.17	97.91	95.87	96.7
01/29/2015	96.43	98.74	96.15	98.65
01/30/2015	99.11	101.71	99.02	101.15
02/02/2015	101.61	101.98	98.65	99.3
02/03/2015	99.85	100.59	98.93	99.3
02/04/2015	99.11	100.97	99.11	100.22
02/05/2015	99.58	100.59	99.11	99.39
02/06/2015	99.48	99.95	97.72	99.58
02/09/2015	98.93	99.39	97.82	98.65
02/10/2015	98.46	100.04	98.19	99.95
02/11/2015	100.04	100.69	99.02	99.48
02/12/2015	100.04	101.89	99.76	101.61
02/13/2015	101.89	101.89	99.76	101.15
02/16/2015	101.15	102.26	100.32	102.08
02/17/2015	101.24	102.82	101.15	102.82
02/18/2015	103.37	104.39	102.82	104.02
02/19/2015	104.02	105.5	103.74	104.76
02/20/2015	104.11	106.06	104.11	105.13
02/23/2015	105.23	106.06	105.04	105.41
02/24/2015	104.86	108.01	104.67	107.91
02/25/2015	107.73	110.97	107.63	108.93
02/26/2015	110.51	111.06	108.19	108.47
02/27/2015	108.38	109.21	107.26	108.84
03/02/2015	108.65	109.58	108.38	109.58
03/03/2015	109.86	110.78	108.38	108.84
03/04/2015	108.65	109.86	107.73	108.93
03/05/2015	111.15	115.32	111.15	114.77
03/06/2015	115.51	115.97	113.66	114.03
03/09/2015	113.84	115.88	112.91	115.23
03/10/2015	115.51	116.53	114.12	114.49
03/11/2015	114.49	117.08	114.49	116.71
03/12/2015	116.62	117.18	114.86	116.06
03/13/2015	116.06	116.62	114.86	115.88
03/16/2015	116.62	118.84	116.16	118.19
03/17/2015	117.92	118.75	115.69	116.81
03/18/2015	116.99	117.36	114.67	115.51
03/19/2015	114.67	116.25	114.49	115.79
03/20/2015	116.06	118.01	116.06	117.92
03/23/2015	117.27	117.64	115.6	116.71
03/24/2015	116.06	117.45	115.42	116.06
03/25/2015	116.06	116.71	113.29	114.3
03/26/2015	113.56	114.58	110.78	113.19
03/27/2015	113.19	113.56	111.06	111.43
03/30/2015	112.27	114.21	111.9	113.93
03/31/2015	113.93	116.16	112.36	112.54
04/01/2015	111.9	113.38	111.62	112.82
04/02/2015	112.91	114.12	112.36	113.56
04/07/2015	114.86	116.34	114.49	115.79
04/08/2015	116.25	116.34	114.86	116.25
04/09/2015	116.9	119.03	116.62	119.03
04/10/2015	117.18	118.66	116.9	118.66
04/13/2015	118.94	119.21	117.82	118.29
04/14/2015	117.82	118.47	116.81	117.18
04/15/2015	117.18	118.47	116.81	117.36
04/16/2015	117.08	119.12	116.53	117.82
04/17/2015	117.82	118.1	115.14	115.79
04/20/2015	116.62	117.27	115.97	116.71
04/21/2015	117.45	120.23	117.45	119.4
04/22/2015	120.05	120.23	117.92	118.56
04/23/2015	119.21	120.6	117.92	119.58
04/24/2015	119.68	121.07	118.19	119.77
04/27/2015	119.58	121.16	117.55	120.32
04/28/2015	121.62	123.29	120.32	121.44
04/29/2015	123.1	124.77	121.81	122.36
04/30/2015	121.53	123.94	121.07	123.29
05/04/2015	124.22	126.07	123.2	125.14
05/05/2015	125.05	126.81	123.75	123.75
05/06/2015	123.84	123.94	119.21	119.21
05/07/2015	119.12	119.95	117.08	119.4
05/08/2015	120.7	122.73	120.05	121.71
05/11/2015	122.55	123.75	121.99	123.2
05/12/2015	122.46	122.64	119.4	120.14
05/13/2015	120.32	121.34	119.49	119.86
05/15/2015	120.88	122.55	120.79	121.9
05/18/2015	121.99	122.27	120.97	122.08
05/19/2015	122.73	124.68	122.64	124.22
05/20/2015	124.12	124.77	123.57	124.12
05/21/2015	124.12	125.88	124.03	124.31
05/22/2015	124.31	125.23	123.75	123.94
05/26/2015	123.66	124.4	122.27	122.55
05/27/2015	122.73	125.51	122.73	125.33
05/28/2015	125.23	126.16	124.96	125.42
05/29/2015	125.6	125.88	122.27	122.27
06/01/2015	122.73	123.1	121.07	121.34
06/02/2015	120.7	120.7	116.25	117.36
06/03/2015	117.45	119.77	117.08	118.66
06/04/2015	117.92	119.58	117.08	119.31
06/05/2015	118.29	118.84	116.62	117.92
06/08/2015	116.9	117.82	115.51	116.25
06/09/2015	116.25	117.55	115.6	116.34
06/10/2015	116.25	117.92	116.25	117.27
06/11/2015	117.36	119.4	116.71	117.36
06/12/2015	116.9	118.1	115.97	116.71
06/15/2015	115.69	115.88	114.3	114.49
06/16/2015	114.3	116.53	113.66	116.34
06/17/2015	116.16	116.53	113.84	114.21
06/18/2015	114.21	116.34	113.01	116.34
06/19/2015	116.25	119.68	116.25	118.01
06/22/2015	119.77	120.23	118.47	119.49
06/23/2015	120.14	121.53	120.14	120.42
06/24/2015	120.23	121.07	118.94	119.49
06/25/2015	119.12	119.86	118.1	119.31
06/26/2015	118.66	118.94	116.9	117.92
06/29/2015	113.66	118.01	113.56	115.6
06/30/2015	115.42	116.99	114.49	115.69
07/01/2015	116.16	119.77	116.16	118.38
07/02/2015	118.75	120.97	118.75	118.94
07/03/2015	118.66	119.4	118.1	118.75
07/06/2015	117.27	118.47	116.99	117.82
07/07/2015	119.49	122.18	118.1	119.58
07/08/2015	119.49	121.07	119.31	120.14
07/09/2015	120.23	125.51	120.05	124.31
07/10/2015	126.07	127.18	125.33	126.99
07/13/2015	126.9	129.12	126.9	127.64
07/14/2015	127.27	128.29	127.09	128.2
07/15/2015	127.46	129.59	127.46	128.75
07/16/2015	128.66	130.14	128.48	129.68
07/17/2015	129.22	131.26	127.46	130.61
07/20/2015	130.98	132.83	130.14	130.24
07/21/2015	130.7	130.79	127.92	128.11
07/22/2015	127.46	131.35	127.46	127.83
07/23/2015	128.57	129.4	127.09	127.74
07/24/2015	127.74	127.74	125.98	126.25
07/27/2015	125.7	126.9	124.31	124.68
07/28/2015	125.23	127.27	124.31	126.25
07/29/2015	127.36	131.63	127.09	130.05
07/30/2015	130.7	131.35	128.38	129.4
07/31/2015	130.14	130.79	128.57	129.77
08/03/2015	129.96	132.46	129.96	131.63
08/04/2015	131.16	132.18	130.33	131.35
08/05/2015	131.44	132.83	131.16	132.55
08/06/2015	132.46	133.02	130.61	130.79
08/07/2015	130.33	130.42	128.01	128.29
08/10/2015	129.12	131.07	128.57	130.05
08/11/2015	129.5	130.7	128.75	129.22
08/12/2015	128.29	128.48	125.88	126.62
08/13/2015	128.57	129.22	127.74	128.2
08/14/2015	127.83	129.22	127.55	128.38
08/17/2015	128.94	129.68	127.74	128.94
08/18/2015	128.38	129.77	128.2	129.4
08/19/2015	129.03	129.03	126.72	127.18
08/20/2015	126.44	126.99	123.94	124.03
08/21/2015	122.27	123.57	120.7	120.97
08/24/2015	116.81	119.58	112.08	116.9
08/25/2015	117.82	121.16	116.9	120.7
08/26/2015	119.49	120.32	117.55	118.01
08/27/2015	120.79	121.34	119.77	120.6
08/28/2015	121.07	121.25	118.84	120.51
08/31/2015	120.32	123.38	120.23	122.83
09/01/2015	121.9	122.18	118.47	119.12
09/02/2015	120.05	121.25	118.19	119.21
09/03/2015	120.7	123.57	119.95	122.27
09/04/2015	121.44	121.62	119.68	120.88
09/07/2015	121.53	122.36	120.42	121.44
09/08/2015	121.81	124.86	121.71	123.29
09/09/2015	125.42	125.79	123.29	123.29
09/10/2015	122.46	126.07	122.18	125.23
09/11/2015	125.33	126.25	124.31	125.33
09/14/2015	124.96	126.16	123.2	123.29
09/15/2015	123.38	124.59	122.73	124.22
09/16/2015	125.05	126.16	124.68	125.23
09/17/2015	125.42	126.16	124.49	125.51
09/18/2015	125.14	125.51	122.92	124.12
09/21/2015	124.03	126.53	122.92	125.98
09/22/2015	125.51	125.98	121.9	121.99
09/23/2015	121.71	123.94	121.34	123.01
09/24/2015	123.01	123.2	119.21	119.49
09/25/2015	121.25	123.57	120.7	122.36
09/28/2015	122.08	122.83	119.12	119.4
09/29/2015	118.38	118.66	116.06	117.18
09/30/2015	118.94	119.31	118.1	118.38
10/01/2015	119.86	121.34	119.03	119.77
10/02/2015	120.79	121.9	118.29	120.6
10/05/2015	122.55	123.66	122.27	123.01
10/06/2015	123.75	127.83	123.1	125.7
10/07/2015	126.62	126.62	120.14	120.32
10/08/2015	120.42	124.22	120.42	122.92
10/09/2015	123.84	124.49	121.53	122.64
10/12/2015	123.1	123.2	121.25	122.64
10/13/2015	122.36	123.47	121.34	123.01
10/14/2015	122.73	123.47	122.08	122.18
10/15/2015	122.83	123.66	121.81	123.1
10/16/2015	124.03	127.92	123.94	127.55
10/19/2015	128.11	129.59	127.36	128.11
10/20/2015	128.11	129.87	127.92	129.22
10/21/2015	129.68	129.87	128.01	128.57
10/22/2015	129.68	130.42	129.03	130.42
10/23/2015	131.07	132.64	130.51	132
10/26/2015	131.81	134.22	131.81	133.2
10/27/2015	132.46	133.66	132	132.55
10/28/2015	132.55	135.05	132.55	134.78
10/29/2015	135.05	136.35	134.31	136.07
10/30/2015	136.44	136.44	133.29	134.5
11/02/2015	133.11	138.02	133.11	138.02
11/03/2015	138.02	138.48	137.18	137.18
11/04/2015	137.83	138.11	135.61	135.7
11/05/2015	136.35	138.29	136.16	136.91
11/06/2015	136.63	139.04	135.79	138.02
11/09/2015	137.74	138.29	135.15	135.33
11/10/2015	135.98	137.28	134.68	136.44
11/11/2015	137.65	142.37	134.31	141.17
11/12/2015	140.61	143.57	139.78	142.56
11/13/2015	141.91	142.46	141.07	142.19
11/16/2015	140.8	143.39	140.8	142.83
11/17/2015	143.76	146.91	143.57	146.72
11/18/2015	145.8	146.45	145.06	145.52
11/19/2015	145.89	147.47	145.8	146.35
11/20/2015	146.91	147.56	145.15	147.09
11/23/2015	146.63	148.3	146.35	147.65
11/24/2015	147.47	147.74	145.98	147.19
11/25/2015	147.74	150.8	147.65	150.15
11/26/2015	150.61	151.26	148.67	148.85
11/27/2015	148.39	150.06	147.47	150.06
11/30/2015	150.43	152	149.78	150.61
12/01/2015	151.36	151.45	148.95	150.24
12/02/2015	150.34	151.54	148.48	149.6
12/03/2015	148.3	150.34	147.65	148.76
12/04/2015	147.37	147.74	144.04	145.43
12/07/2015	145.52	150.34	145.52	148.3
12/08/2015	148.39	148.95	145.52	145.98
12/09/2015	146.63	146.63	143.85	143.95
12/10/2015	143.76	144.22	142.28	143.2
12/11/2015	141.07	142.19	139.22	139.5
12/14/2015	139.41	141.54	138.57	139.59
12/15/2015	140.7	144.87	140.24	144.78
12/16/2015	145.15	146.35	144.69	145.52
12/17/2015	148.21	149.5	147.28	147.47
12/18/2015	147.56	147.56	143.57	145.43
12/21/2015	145.24	146.54	144.32	144.32
12/22/2015	145.43	145.43	143.39	144.32
12/23/2015	145.98	147.74	145.15	147.56
12/28/2015	147.65	149.41	147.19	148.76
12/29/2015	149.13	150.99	149.04	150.8
12/30/2015	150.99	152.19	150.61	151.08

Menu

Create your free account now!

LONN.SW: Lonza Group AG Historical Data

2015 Historical Chart

Average

Low

High