Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Lonza Group AG logo
LONN.SW
Lonza Group AG
13:11:58
498.3 Fr
0.0000 (%0.00)
Previous Close: 491.6
Day Low₺492.7
Day High₺499.1
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LONN.SW: Lonza Group AG Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 214.0651
CLOSE 214.3053

Low

LOW 159.23

High

HIGH 270.8
DATEOPENHIGHLOWCLOSE
01/03/2017163.68166.27163.21163.86
01/04/2017166.36169.33166.36169.14
01/05/2017168.96170.53167.94170.07
01/06/2017170.16171.36169.51170.81
01/09/2017170.44171.18168.77170.16
01/10/2017170.07171.36169.97170.62
01/11/2017170.62175.16170.62172.66
01/12/2017172.29172.57169.51170.9
01/13/2017170.9171.83170.25171.55
01/16/2017170.34172.48170.07170.07
01/17/2017169.6170.44168.21168.77
01/18/2017170.16170.62169.42170.34
01/19/2017170.34171.36168.86169.79
01/20/2017169.42171.36167.94169.88
01/23/2017169.6170.99168.96169.88
01/24/2017169.51172.01169.51169.88
01/25/2017172.29174.42167.47172.1
01/26/2017172.75174.61172.48172.75
01/27/2017172.75173.03169.23169.79
01/30/2017169.33170.99169.05169.6
01/31/2017169.14169.6166.73167.57
02/01/2017162.01163.95161.64162.38
02/02/2017161.45162.19160.53161.64
02/03/2017162.01162.93160.71161.92
02/06/2017161.73162.38159.23159.23
02/07/2017159.32162.38159.23162.38
02/08/2017162.84163.4161.27161.73
02/09/2017162.29163.95162.1163.86
02/10/2017164.51164.51163.49164.42
02/13/2017164.42165.71164.14164.69
02/14/2017164.51164.88163.68164.42
02/15/2017164.51165.25163.58164.88
02/16/2017164.79166.36163.86166.36
02/17/2017166.18167.1164.97166.36
02/20/2017166.64167.57166.36166.55
02/21/2017166.27167.75166.27167.66
02/22/2017167.29168.86167.29168.68
02/23/2017168.86169.23166.27167.66
02/24/2017167.84167.84164.23166.64
02/27/2017167.29168.03166.45167.66
02/28/2017167.84171.36167.01171.36
03/01/2017171.36172.94169.6170.34
03/02/2017171.92171.92169.97171.46
03/03/2017171.46171.73169.88171.18
03/06/2017170.72171.09169.6170.16
03/07/2017169.97170.34168.03169.05
03/08/2017167.94169.51167.94168.49
03/09/2017168.31168.49167.2168.03
03/10/2017168.12170.81168.03170.81
03/13/2017170.99170.99169.42170.16
03/14/2017171.18172.01169.88170.53
03/15/2017170.44170.53169.14170.34
03/16/2017171.27172.01170.16170.44
03/17/2017170.9171.18169.6171.18
03/20/2017171.18171.55170.34171.09
03/21/2017171.09171.27168.4168.77
03/22/2017167.2168.4166.45167.75
03/23/2017168.4169.51167.38169.51
03/24/2017169.7169.79168.12168.86
03/27/2017168.21168.4166.45168.4
03/28/2017169.14169.7168.21168.49
03/29/2017169.51173.12168.58172.29
03/30/2017170.72176.83170.34175.53
03/31/2017175.72176.09174.51175.44
04/03/2017175.07175.35173.03173.96
04/04/2017173.96174.23172.94174.05
04/05/2017174.51176.55173.68176.37
04/06/2017175.72176.83174.79176.09
04/07/2017174.98176.09174.42175.99
04/10/2017176.46177.2175.81177.01
04/11/2017177.01178.13176.27177.48
04/12/2017177.85180.72177.29180.35
04/13/2017180.07180.07177.85179.33
04/18/2017179.98180.72176.83177.38
04/19/2017177.57178.13176.83177.66
04/20/2017177.11177.38175.99176.64
04/21/2017176.74177.11175.72176.83
04/24/2017178.59182.02177.85180.63
04/25/2017184.42191.09184.42188.04
04/26/2017188.5195.26188.41195.26
04/27/2017193.13194.89189.61191.28
04/28/2017190.82190.91188.04188.5
05/02/2017190192.9186.7190.3
05/03/2017188189.2185.5188.1
05/04/2017188188.1182.1185.3
05/05/2017184.2188.4181.8188.4
05/08/2017187.4191.4185.7190.1
05/09/2017190.5196.3189.6196.1
05/10/2017195.4199.6192.8196.9
05/11/2017197.6199.7196.8198.4
05/12/2017199.5200.5197.8199.4
05/15/2017199.9200.2196.3199.8
05/16/2017199200.4196.6198.1
05/17/2017197.2198.4193.2193.7
05/18/2017191.1193.8191193.8
05/19/2017194.7198.2194.3197.8
05/22/2017199199.7197.5199.1
05/23/2017199.1201.2198.6201
05/24/2017200.5202.6199.6201.6
05/26/2017201.7206.2201.3205.4
05/29/2017204.9206.9204.3204.9
05/30/2017204.7205201.3203.3
05/31/2017203.2203.5200.6200.6
06/01/2017201.1203199.9200.6
06/02/2017202.2207.2201.7206.7
06/06/2017206.5206.5201.6201.8
06/07/2017201.7202.3199.7200.1
06/08/2017200.4201.5198.8199.3
06/09/2017199.7203.3199.6203.2
06/12/2017202.2202.3196.7197.3
06/13/2017198201.1197.2198.1
06/14/2017198.1207189.8200.2
06/15/2017200.1200.3197.7198.2
06/16/2017199.7203.8199.5202.6
06/19/2017204.1205.3202.8204.7
06/20/2017206.3207.8204.2204.2
06/21/2017203.6206.8202.7206.3
06/22/2017207208.2206.2207.6
06/23/2017207.5209.5207.1208.6
06/26/2017209.3209.4207.9208.2
06/27/2017208.2208.8207.1207.6
06/28/2017207207.9203.8207.5
06/29/2017207.3208.3203.6204.7
06/30/2017205207.8203.3207.3
07/03/2017207.3214.2206.9213.1
07/04/2017213.6215.4212.5212.6
07/05/2017212.4214.9212.1214.5
07/06/2017214.8214.8208.2210.4
07/07/2017209.8211208211
07/10/2017212212209.1209.8
07/11/2017210211.3208.4210.3
07/12/2017210.5215.1210.3215
07/13/2017214.1214.5211.6212.2
07/14/2017212.8215.2211.3214.5
07/17/2017213.9216.3213215.9
07/18/2017214.9216.7213.3214.4
07/19/2017218.4219.1217217.5
07/20/2017218.8221.4215.7216.7
07/21/2017218.5220.5213.8214.9
07/24/2017215.2215.8213.1213.1
07/25/2017213.8215.9212.9214.6
07/26/2017222233.7221231.1
07/27/2017235236.3231.8233.1
07/28/2017232233.7229.1231.4
07/31/2017232.4233.2229.8230
08/02/2017231.8234.4231232.6
08/03/2017232.7233.3230.3230.3
08/04/2017230.2230.7227.9228.5
08/07/2017229.3230.2227.4228.2
08/08/2017228.7229.3226.1227.2
08/09/2017224.6226.5223.8224.9
08/10/2017224.9225.5222.2223
08/11/2017220.8222.6218.3222.3
08/14/2017224.3226.2222.2224.8
08/15/2017226.9229.6225.9229.2
08/16/2017230.4233.1230.2232.2
08/17/2017231.8234.8231.5233.3
08/18/2017232232227.8229.1
08/21/2017228.7230.9228.3230.2
08/22/2017232235.1231.7234.4
08/23/2017235235232.5233.7
08/24/2017235.8238.4234.7236.5
08/25/2017238.6239.9235.3237.8
08/28/2017236.7238.1235.6237.8
08/29/2017236.1238.8235.9237.1
08/30/2017239.2243239.1242
08/31/2017243.3244.2242242.8
09/01/2017244.4245.6243244.5
09/04/2017242.3243.3241.6243.1
09/05/2017243.8244.6243.1244
09/06/2017243.8243.9241.4242.5
09/07/2017243.3246242.7246
09/08/2017245.6248.3245.2247.9
09/11/2017249.6253.1249.1251.7
09/12/2017252.9253.3250.9252.2
09/13/2017252254.2250.8254
09/14/2017252.7253.8251.2252.2
09/15/2017251.6252.9250252.9
09/18/2017253.3254.4251.9252.1
09/19/2017252.7256.7252.3256.7
09/20/2017257258.3255.6256.4
09/21/2017256.1258.2255258.2
09/22/2017258258.1255.3255.6
09/25/2017255.7257.8254.7255.9
09/26/2017255.3255.8251.5251.5
09/27/2017251.5251.9242.2247.9
09/28/2017247.4251.6246.5250.9
09/29/2017250.6254.1250254
10/02/2017254.6258.6254.1257.8
10/03/2017258.1258.4256.7257.9
10/04/2017258262.9257.4262.1
10/05/2017261.7262.6258.7259.3
10/06/2017260.8260.8257259.4
10/09/2017260261.3259.5260.3
10/10/2017259.6262.1259.1261.1
10/11/2017262.6265.6261.3265.3
10/12/2017266.1269.3265.3268.7
10/13/2017268.5268.8265.4268.3
10/16/2017268.3269.5263.9264.6
10/17/2017263.9264.3260.7261
10/18/2017260.9263259.2259.9
10/19/2017259.1259.5254.3256
10/20/2017256.9257.5255.6256.4
10/23/2017257260.1256.5258.5
10/24/2017259260.8258.3258.9
10/25/2017259.8259.8255.8256
10/26/2017256.7264256.1264
10/27/2017264.6269.7264.5267.1
10/30/2017267267265265.2
10/31/2017264.5266.3264265
11/01/2017265.8266.7264.6264.6
11/02/2017263.8266.6262.3266.5
11/03/2017265.9268.2265.4268.2
11/06/2017268270.8267267
11/07/2017267.7267.9265.5266.2
11/08/2017266268.6265.5266.5
11/09/2017267.5267.6258.2258.4
11/10/2017258.5260.1257.2258
11/13/2017258258.3252.1256.6
11/14/2017256.7258.9255.5257.1
11/15/2017256.2256.4251.6254.9
11/16/2017254.6261.8254.2260.5
11/17/2017259.5260.2258.2259.9
11/20/2017260262.6259.1262.6
11/21/2017262.9265.1260.3264.9
11/22/2017264.5265261.8261.8
11/23/2017261.2263.7258.8260.1
11/24/2017259.8260.3257.8258.9
11/27/2017258.4259.9257.6257.9
11/28/2017258.3260.1256.6257.8
11/29/2017258.2259.4254.5254.6
11/30/2017254.6257.4253.1257.1
12/01/2017257.1259.3254.4255.8
12/04/2017257258.5251.9252.6
12/05/2017252.4253.8248.3253.3
12/06/2017251.2253.5249.5252.7
12/07/2017253.2254.7250.5250.8
12/08/2017252.2257.8251.9257.1
12/11/2017257.9259.1256257.1
12/12/2017257.6264.1257.4263.5
12/13/2017263.7266.2260.2265.9
12/14/2017265.1266.9263.8264.7
12/15/2017265.7265.9259.9259.9
12/18/2017261.5268.3261.5267.2
12/19/2017266.4269261.9262.6
12/20/2017262.1262.9258258.2
12/21/2017258.5264.1258262.3
12/22/2017262.7263.3260.3261.7
12/27/2017261.3264261.3263.4
12/28/2017262.5264.4262.2262.7
12/29/2017263265.4262.1263.3