LONN.SW: Lonza Group AG Historical Data

2016 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 156.9656

CLOSE 157.0297

Low

LOW 123.66

High

HIGH 176.46

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	149.13	149.69	147.19	148.21
01/05/2016	150.24	150.34	147.19	149.41
01/06/2016	148.95	149.78	147.09	148.58
01/07/2016	145.52	146.45	142.83	145.43
01/08/2016	145.24	146.72	143.67	143.67
01/11/2016	142.65	144.22	141.35	142.83
01/12/2016	142.46	145.61	141.54	145.06
01/13/2016	146.08	147.84	144.41	144.96
01/14/2016	143.57	143.57	139.96	142.65
01/15/2016	142.09	142.65	135.33	138.02
01/18/2016	137.28	139.78	136.44	137.28
01/19/2016	139.22	142.28	138.85	141.07
01/20/2016	138.94	140.52	137.92	138.29
01/21/2016	138.02	140.8	137.37	138.48
01/22/2016	140.8	143.76	139.96	143.57
01/25/2016	144.78	146.45	143.3	146.45
01/26/2016	145.61	146.91	144.5	145.61
01/27/2016	145.61	148.76	144.59	146.82
01/28/2016	146.82	147.65	141.26	143.48
01/29/2016	144.96	145.61	142.74	144.78
02/01/2016	146.45	148.11	143.85	145.33
02/02/2016	145.33	146.08	143.57	144.59
02/03/2016	138.39	144.13	138.29	142.65
02/04/2016	144.22	144.22	138.76	139.59
02/05/2016	140.33	140.33	135.79	135.79
02/08/2016	135.89	136.53	128.66	129.03
02/09/2016	128.48	130.14	125.79	128.29
02/10/2016	129.59	132.09	128.29	131.53
02/11/2016	129.59	129.68	125.7	125.79
02/12/2016	126.62	127.92	123.66	127.92
02/15/2016	130.79	132.37	129.77	131.07
02/16/2016	131.9	132.27	129.22	130.14
02/17/2016	130.88	135.42	130.51	135.24
02/18/2016	135.7	137.55	135.15	136.72
02/19/2016	136.81	137.92	135.42	136.44
02/22/2016	137.92	139.22	137.18	138.11
02/23/2016	137	138.29	135.89	137.28
02/24/2016	137.37	137.37	133.76	134.4
02/25/2016	137.28	138.2	135.52	137.74
02/26/2016	138.67	141.54	138.67	140.61
02/29/2016	139.41	140.89	138.94	140.8
03/01/2016	140.05	143.67	139.96	143.67
03/02/2016	144.5	145.15	142	143.3
03/03/2016	143.76	143.76	141.26	142.19
03/04/2016	142.37	143.85	140.98	143.11
03/07/2016	142.65	144.59	142.65	144.32
03/08/2016	142.28	144.32	141.72	142.83
03/09/2016	142.56	143.95	142	143.02
03/10/2016	142.93	145.24	140.52	141.91
03/11/2016	143.39	143.48	141.44	143.39
03/14/2016	143.48	146.45	143.48	145.98
03/15/2016	145.98	149.97	145.8	148.76
03/16/2016	149.13	150.71	148.85	149.78
03/17/2016	150.89	151.54	147.84	149.32
03/18/2016	149.04	149.69	146.35	147.74
03/21/2016	148.02	150.34	147.37	149.13
03/22/2016	147.74	147.93	145.52	147.47
03/23/2016	147.74	149.78	147.74	149.13
03/24/2016	148.85	148.85	146.91	147.09
03/29/2016	147	148.76	146.63	148.58
03/30/2016	148.85	150.34	148.67	150.06
03/31/2016	150.34	151.17	149.87	150.71
04/01/2016	149.69	150.15	148.02	150.06
04/04/2016	150.89	153.3	149.87	151.54
04/05/2016	150.15	150.99	148.85	150.99
04/06/2016	151.26	152.37	149.69	152.28
04/07/2016	153.21	153.86	151.82	152.84
04/08/2016	152.56	153.12	150.71	152.93
04/11/2016	153.76	153.76	151.73	153.12
04/12/2016	153.21	153.21	150.06	152.47
04/13/2016	153.3	153.58	151.73	152.37
04/14/2016	153.3	153.3	150.34	150.99
04/15/2016	150.43	152.28	150.34	151.73
04/18/2016	150.8	152.84	150.52	152.84
04/19/2016	153.02	154.23	151.63	154.04
04/20/2016	153.12	153.39	147.93	148.58
04/21/2016	148.48	148.85	142.46	147.74
04/22/2016	147.09	149.87	146.72	148.85
04/25/2016	148.39	150.89	148.39	150.43
04/26/2016	152.19	153.12	149.78	150.71
04/27/2016	149.23	150.24	144.59	149.87
04/28/2016	149.97	150.24	147.19	150.24
04/29/2016	148.21	148.58	146.54	147.84
05/02/2016	148.48	150.52	148.39	149.87
05/03/2016	149.04	150.43	147.74	149.5
05/04/2016	148.67	149.87	146.63	147.65
05/06/2016	147.09	149.32	147.09	148.76
05/09/2016	149.32	152.28	148.3	151.45
05/10/2016	151.91	153.86	151.91	153.86
05/11/2016	154.23	157.01	153.39	155.8
05/12/2016	155.34	157.01	154.78	155.15
05/13/2016	154.41	155.43	153.76	155.43
05/17/2016	156.08	156.82	155.52	156.17
05/18/2016	155.34	156.17	154.6	155.99
05/19/2016	155.06	156.64	154.97	156.64
05/20/2016	156.91	158.86	156.64	158.02
05/23/2016	158.02	159.69	157.65	158.4
05/24/2016	157.93	158.67	157.19	157.19
05/25/2016	157.93	158.21	156.82	157.1
05/26/2016	157.47	158.12	157.19	157.75
05/27/2016	157.93	158.3	156.73	157.65
05/30/2016	158.02	158.49	157.28	157.84
05/31/2016	157.38	159.23	157.1	158.95
06/01/2016	158.4	159.88	158.02	158.4
06/02/2016	157.84	158.95	157.19	158.4
06/03/2016	158.12	159.41	157.19	158.12
06/06/2016	157.75	158.49	157.28	157.65
06/07/2016	157.65	158.3	156.26	157.93
06/08/2016	157.38	157.56	156.26	156.64
06/09/2016	155.52	155.52	153.86	154.13
06/10/2016	153.86	154.32	149.04	150.15
06/13/2016	148.76	149.04	147.47	147.93
06/14/2016	147.09	147.09	144.32	144.69
06/15/2016	145.98	147.28	145.15	145.15
06/16/2016	144.22	144.22	141.54	142.46
06/17/2016	143.67	145.06	143.11	144.5
06/20/2016	146.91	149.97	146.45	149.41
06/21/2016	149.5	149.6	148.21	148.95
06/22/2016	149.5	150.34	147.74	149.32
06/23/2016	148.95	151.17	148.95	149.78
06/24/2016	144.5	149.04	143.39	147.19
06/27/2016	146.35	147.37	141.72	141.91
06/28/2016	145.15	145.89	143.3	145.33
06/29/2016	146.72	149.78	145.98	149.78
06/30/2016	150.43	151.36	148.39	149.32
07/01/2016	149.6	154.32	149.5	154.04
07/04/2016	154.97	154.97	152.84	153.86
07/05/2016	153.58	153.76	148.95	149.23
07/06/2016	148.21	148.48	144.22	145.89
07/07/2016	146.72	149.5	146.45	149.04
07/08/2016	148.48	149.69	147.09	149.69
07/11/2016	150.34	153.67	150.34	153.3
07/12/2016	152.93	153.67	152.75	153.12
07/13/2016	153.3	156.26	152.84	155.52
07/14/2016	156.54	156.73	154.69	155.06
07/15/2016	154.69	155.89	154.69	155.52
07/18/2016	155.43	158.02	154.78	157.47
07/19/2016	157.47	158.3	156.91	156.91
07/20/2016	166.73	169.79	163.12	165.99
07/21/2016	165.81	166.73	162.93	165.34
07/22/2016	164.88	168.31	163.86	168.31
07/25/2016	167.94	169.05	167.29	167.84
07/26/2016	168.12	170.44	167.2	169.23
07/27/2016	169.42	171.92	169.23	169.51
07/28/2016	169.14	171.18	168.77	169.05
07/29/2016	168.86	170.25	168.21	169.23
08/02/2016	169.51	170.53	167.1	167.84
08/03/2016	168.49	169.14	167.2	168.68
08/04/2016	169.33	171.18	168.77	170.62
08/05/2016	171.27	174.98	164.42	169.97
08/08/2016	169.6	172.1	169.14	171.73
08/09/2016	171.36	173.59	170.62	173.59
08/10/2016	172.29	173.03	170.99	171.73
08/11/2016	172.66	175.07	172.38	174.61
08/12/2016	174.42	175.35	173.59	174.61
08/15/2016	175.16	176.46	174.33	175.07
08/16/2016	174.7	175.07	173.4	174.14
08/17/2016	174.42	174.88	171.09	171.92
08/18/2016	172.29	173.03	171.36	172.57
08/19/2016	173.12	173.12	171.18	172.29
08/22/2016	172.66	174.05	172.01	173.4
08/23/2016	173.4	175.62	173.22	175.07
08/24/2016	174.88	175.35	173.31	174.79
08/25/2016	173.96	174.05	171.55	172.85
08/26/2016	172.85	173.49	171.46	173.49
08/29/2016	172.75	173.4	172.2	172.85
08/30/2016	172.38	174.33	172.38	173.31
08/31/2016	172.66	173.68	171.83	172.66
09/01/2016	172.38	174.33	170.9	171.09
09/02/2016	172.01	173.68	171.27	173.68
09/05/2016	173.77	174.7	172.85	174.05
09/06/2016	174.23	174.88	173.22	173.86
09/07/2016	173.31	174.51	173.22	173.68
09/08/2016	173.4	174.7	171.18	171.83
09/09/2016	171.36	171.36	168.12	169.05
09/12/2016	167.1	167.94	165.53	167.75
09/13/2016	167.75	169.7	167.47	167.57
09/14/2016	168.03	168.96	168.03	168.77
09/15/2016	168.12	168.58	167.01	167.75
09/16/2016	167.75	169.14	167.01	167.94
09/19/2016	168.68	169.97	168.68	169.51
09/20/2016	168.96	171.27	168.96	170.99
09/21/2016	171.73	171.92	169.7	169.97
09/22/2016	171.18	171.83	170.81	170.99
09/23/2016	171.09	171.18	169.88	170.99
09/26/2016	169.79	170.72	168.21	168.96
09/27/2016	169.97	170.25	168.03	169.7
09/28/2016	169.88	171.27	169.88	171.18
09/29/2016	172.48	172.48	170.62	171.09
09/30/2016	170.16	171.92	169.14	171.92
10/03/2016	171.36	173.4	171.27	172.75
10/04/2016	173.22	173.22	171.27	172.1
10/05/2016	170.72	172.2	169.88	171.27
10/06/2016	172.48	172.48	170.44	172.48
10/07/2016	171.92	172.29	170.72	171.83
10/10/2016	171.64	172.75	170.9	172.75
10/11/2016	172.29	173.03	169.7	169.79
10/12/2016	169.79	170.25	167.38	167.38
10/13/2016	167.47	167.94	165.81	167.75
10/14/2016	168.03	169.6	167.1	168.58
10/17/2016	168.49	168.49	167.1	167.66
10/18/2016	168.49	171.18	168.12	170.72
10/19/2016	170.81	172.2	170.07	172.1
10/20/2016	171.83	172.29	170.16	171.46
10/21/2016	171.27	171.64	170.72	171.27
10/24/2016	171.27	171.55	166.82	167.38
10/25/2016	167.1	167.47	164.05	164.23
10/26/2016	164.05	164.32	161.82	163.21
10/27/2016	163.58	164.69	162.29	163.77
10/28/2016	168.31	174.88	167.66	174.61
10/31/2016	173.68	174.33	172.75	173.03
11/01/2016	174.23	174.23	170.53	170.62
11/02/2016	170.34	170.34	168.31	168.58
11/03/2016	167.1	168.58	166.45	166.73
11/04/2016	166.08	166.36	164.42	164.69
11/07/2016	166.55	168.12	165.99	167.29
11/08/2016	167.84	168.96	166.92	167.57
11/09/2016	164.42	170.25	164.42	169.42
11/10/2016	170.44	171.18	166.64	167.94
11/11/2016	169.05	169.05	163.86	165.53
11/14/2016	166.27	167.47	162.84	163.77
11/15/2016	164.79	165.71	162.84	164.14
11/16/2016	164.88	166.92	164.32	166.82
11/17/2016	166.08	168.03	165.34	168.03
11/18/2016	168.21	170.34	167.94	169.05
11/21/2016	170.44	170.44	167.75	168.31
11/22/2016	168.86	169.33	166.55	167.01
11/23/2016	167.47	167.57	165.71	165.99
11/24/2016	166.08	167.47	165.71	166.73
11/25/2016	166.55	168.21	166.55	167.2
11/28/2016	167.2	167.57	166.18	166.45
11/29/2016	166.45	167.57	166.08	167.38
11/30/2016	166.45	170.34	166.45	168.21
12/01/2016	168.03	168.03	163.77	164.23
12/02/2016	163.4	164.42	162.38	163.68
12/05/2016	163.68	165.99	163.49	163.95
12/06/2016	163.95	165.62	163.12	165.34
12/07/2016	166.36	166.82	163.95	164.51
12/08/2016	164.51	164.51	162.01	162.84
12/09/2016	163.21	166.08	162.1	164.97
12/12/2016	162.1	162.56	152.84	156.17
12/13/2016	154.78	159.04	153.21	158.77
12/14/2016	158.49	158.58	156.82	157.1
12/15/2016	145.89	150.15	144.69	149.87
12/16/2016	150.99	158.21	150.8	157.01
12/19/2016	157.56	159.78	156.91	158.77
12/20/2016	159.14	161.27	157.19	160.8
12/21/2016	160.25	163.12	158.3	161.82
12/22/2016	162.1	166.27	161.17	162.19
12/23/2016	161.45	161.73	159.78	160.71
12/27/2016	160.53	163.21	159.78	162.56
12/28/2016	162.01	163.58	161.36	162.84
12/29/2016	162.19	164.23	162.19	163.3
12/30/2016	163.4	164.32	162.75	163.3

Menu

Create your free account now!

LONN.SW: Lonza Group AG Historical Data

2016 Historical Chart

Average

Low

High