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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 279.9442
CLOSE 279.7992

Low

LOW 218

High

HIGH 342
DATEOPENHIGHLOWCLOSE
01/03/2018265272.2264.3269.8
01/04/2018270.8272.5267.8269
01/05/2018270.3271.5268.7270.9
01/08/2018272.3272.9270.1270.2
01/09/2018270.1271.7269.7271
01/10/2018270.5270.9264.8266.5
01/11/2018267267.4263.8264.3
01/12/2018265.3268263.9264.5
01/15/2018265.2265.3264.1264.4
01/16/2018265269.7264.6267.4
01/17/2018267.7271.8266.6269.8
01/18/2018271.6271.8264.6265.3
01/19/2018262.7270.8262.7270.2
01/22/2018271.2272.7270.4271
01/23/2018271.4272.6266.5269.3
01/24/2018270270.2266.9268
01/25/2018267269264.3267.5
01/26/2018268.5272.4266.9270.6
01/29/2018271.6272.9270.3270.3
01/30/2018273.1278.4271.2275.1
01/31/2018260268.5247.5258.9
02/01/2018262263.9252252
02/02/2018251.5252.4248.6251.6
02/05/2018249250.5244.5247.8
02/06/2018236.7243.4231240
02/07/2018242243.3235.6239.9
02/08/2018238.4238.6229.7229.7
02/09/2018225.3227.6222.1223.8
02/12/2018229.6231.9228.6230.4
02/13/2018230.1230.5227.2229.2
02/14/2018231.8237.5229.9237.5
02/15/2018239.3243.5237242.7
02/16/2018245.6246.6244246.4
02/19/2018246.9247.2241.6242.4
02/20/2018242.2247.5242.2246.9
02/21/2018247.4248243246
02/22/2018245.1245.3240.8245
02/23/2018244.5244.6238.3240.4
02/26/2018240.5245.8239.4245.8
02/27/2018245.8246240.3242.7
02/28/2018241242.6240.7240.8
03/01/2018239.7240.3226.8232.8
03/02/2018229.5231.6228.2230.5
03/05/2018230.5233.6229.7233.1
03/06/2018235.7236.6233.3233.7
03/07/2018233.2233.2228.1231.4
03/08/2018232236231.3234.5
03/09/2018235.7236.5234.1235.7
03/12/2018235.9236.6234.4235.9
03/13/2018234.8235.2228.9230
03/14/2018229.9232.3229.1231.7
03/15/2018233.1236.5231.5235.3
03/16/2018235.3239.8234.7238.4
03/19/2018239.8240234.7235.4
03/20/2018235.7237.1233236.3
03/21/2018237.1237.6233.4235
03/22/2018233.7233.7226.8228.1
03/23/2018226.3228.1224227.1
03/26/2018227.8228.9222.4223.3
03/27/2018228230.4225.5226.4
03/28/2018224227.1221.5227.1
03/29/2018227.9227.9223.7225.2
04/03/2018222.4222.4219.2220.8
04/04/2018222222218219.8
04/05/2018223.1230.3222.3229.2
04/06/2018228.3229.1226.9227.8
04/09/2018228.1230.6226.5227.3
04/10/2018229.5231.7228.9230
04/11/2018229.1229.8224.6225.2
04/12/2018225.7234.7224.6233.5
04/13/2018233.5234.3231.8234.3
04/16/2018235.1237.3234.2235.2
04/17/2018236.9243236.4241.5
04/18/2018242242.6239.9241
04/19/2018241.4245.8240.4245.3
04/20/2018245.8245.8243.6245
04/23/2018245245.3243.4244.7
04/24/2018245.4246.5243.1244.3
04/25/2018243243.3237.4239
04/26/2018239.1244.5238.3244
04/27/2018244245.7242.7244
04/30/2018244.7246.2244244.2
05/02/2018243.7248.4243.7246.8
05/03/2018246.5247.2243.6243.6
05/04/2018247258.4246.8256.2
05/07/2018260266.8259265.7
05/08/2018262.7263259.3261.7
05/09/2018260.6263.2259.5263.2
05/11/2018263.2266.6262.7265.9
05/14/2018267267.8264.3266.3
05/15/2018266.3267.1263264
05/16/2018262.3264.2262.1262.9
05/17/2018263.1264.5262.9263.7
05/18/2018263.7267.7262.9267
05/22/2018268273.2267.6271.6
05/23/2018270.4270.7265.1267.6
05/24/2018268.8272.4265.8267.6
05/25/2018268.6270.2267269.1
05/28/2018270272.1270271.4
05/29/2018269.5269.5265.2268.1
05/30/2018268.8269.4266.5267.6
05/31/2018269269.9262.9263.7
06/01/2018267.7268.2265.2266.5
06/04/2018268.3269.8266.9268.4
06/05/2018267.4269.2266.2266.3
06/06/2018266.2269.5265267.2
06/07/2018269271.4266.6266.9
06/08/2018265.6269263.2268
06/11/2018269272.9268.6272.9
06/12/2018273.3274.2269.4271
06/13/2018271273.3270.7272
06/14/2018269.9275269.6275
06/15/2018275275.8272.2272.2
06/18/2018271.1272268.2270
06/19/2018267.1267.5264.6266.2
06/20/2018267.4271.4267.1270.7
06/21/2018272273.3268.7269.5
06/22/2018269.6272.6268.7272.6
06/25/2018270271.4263.1263.4
06/26/2018264264.5260.9262.6
06/27/2018261.8265.3258.4263.2
06/28/2018261.7264.5258.1260.2
06/29/2018263.2265.3261.8263.5
07/02/2018260.8262.2259.6260.7
07/03/2018262.7266.3262.6265
07/04/2018263.9265.6263.5265.5
07/05/2018266.2269.4265.3267.6
07/06/2018268.4270267.5270
07/09/2018269.8276.4269.6275.9
07/10/2018276283.2274.9282.8
07/11/2018281282.3279.5281.8
07/12/2018282.6285.3281.8285.3
07/13/2018285.6290285.5288.9
07/16/2018288.4290.7287.6288.4
07/17/2018288288.3286.4288
07/18/2018288.8289.5286287.8
07/19/2018287287.5283.9284.8
07/20/2018286.3286.8282.9285.2
07/23/2018285.3286.1283.1285.1
07/24/2018284.7286.1283.4284.1
07/25/2018295305294.2302.9
07/26/2018304.3308301.8307.3
07/27/2018309.4309.6304.5307.8
07/30/2018306.9308.6305.5307.1
07/31/2018306.6308.1302.8305.3
08/02/2018305.4308.8304.4307.5
08/03/2018308.7309.3306.2309.3
08/06/2018309.2311.9308.3310.6
08/07/2018311.4314.9309.6314.1
08/08/2018312.9316.3311.1315.1
08/09/2018313.9318.6313.7318.5
08/10/2018317320.8316.4319.7
08/13/2018318321316.2319
08/14/2018320320.5313.3315.8
08/15/2018315315.4310.2311.6
08/16/2018314.2314.2310.1311.5
08/17/2018313.2313.2309.9310.5
08/20/2018312314.6311.4312.7
08/21/2018312.5314310.8313.1
08/22/2018312315308.9314.8
08/23/2018314.2316.2312.5313.2
08/24/2018312.7314.7312.2313.9
08/27/2018314.5317314315.6
08/28/2018315.5316.2313.3314.6
08/29/2018315.1317.3314.6315.1
08/30/2018314.6315312.5313.9
08/31/2018314.2314.3310.7311.9
09/03/2018312.4314.2311.7313.5
09/04/2018314.5315.9309.7310.6
09/05/2018309.9311.2307307
09/06/2018306.6309.3304.9305.1
09/07/2018304.8309.9304.5309.8
09/10/2018309.7311.4307.3309.8
09/11/2018309.5312.7309.3312.3
09/12/2018313.1315.9312.8315.3
09/13/2018315.5316.8313.9315.8
09/14/2018316.4317.4315.3316.3
09/17/2018315316.3313.9316.3
09/18/2018315.7317.9314.9317.9
09/19/2018321.1328.3320.2320.9
09/20/2018322.1322.6317.8318.7
09/21/2018320.3323.1312.4312.8
09/24/2018313.4313.8309.3311.2
09/25/2018311.6328308.4327
09/26/2018326337.8325.4336.2
09/27/2018333.3340333.3338.3
09/28/2018339339.3334.2335
10/01/2018336342335.7339.1
10/02/2018337338.9334.9336.5
10/03/2018336.9339335.9337.6
10/04/2018337337328.3329.4
10/05/2018328.6330.9325.6325.6
10/08/2018324324317.5320.9
10/09/2018320.2320.8310.7317.2
10/10/2018317.6318308.6309
10/11/2018306.5309.8300.1308.6
10/12/2018313.7316.4310.6312.6
10/15/2018312.6312.6305310.7
10/16/2018311.2322.8309.5322
10/17/2018322.5329.8322.5326.6
10/18/2018326.7330.6324.8328.7
10/19/2018327.5334.2324325.4
10/22/2018325.8326.4315.9316.5
10/23/2018311.5311.5301.7305.4
10/24/2018306.6317.3306309.5
10/25/2018302307.3291300.8
10/26/2018297.4305.7295.6303
10/29/2018305.9309.8304304.9
10/30/2018308308.6303307.3
10/31/2018310.8319.8309.9316.7
11/01/2018317.7322.1316.6321.4
11/02/2018324.7329.4321.9323
11/05/2018322.9326.7320.2324.6
11/06/2018326.4327.1323.3325
11/07/2018325.1330.8325.1330.2
11/08/2018331332.1327.2329.7
11/09/2018328.4331.3325.9327.3
11/12/2018330.4330.7315.3315.3
11/13/2018317.3319.6310.1312.3
11/14/2018309.8312.3305.8306.8
11/15/2018306.5307.9299.8302.4
11/16/2018305.4308302305.1
11/19/2018306.3307.5299.1299.8
11/20/2018298.6300.5291.4295.8
11/21/2018297.8300294.9299.6
11/22/2018299303.4298.2300.6
11/23/2018299.1303.3297.9303
11/26/2018304.8307301303.6
11/27/2018304.3306.3301.9304.2
11/28/2018303305.7302.6304
11/29/2018305.6319.3305.2319.1
11/30/2018319.9324.3318.9322.9
12/03/2018330.2330.4327.6329
12/04/2018329333.2327.4328.6
12/05/2018323.1327.3322.1324.5
12/06/2018321.3322307.7308.1
12/07/2018310.6311.8306.9307.6
12/10/2018304.2306.3299.3299.3
12/11/2018304.9308.7300.1306.4
12/12/2018307.8313.8305.5312.3
12/13/2018312.2312.2305.1307.7
12/14/2018304304.7300301.5
12/17/2018300300290.8293.3
12/18/2018290.6290.6284.8284.8
12/19/2018285.3287281.7283.7
12/20/2018276.7276.7266266
12/21/2018263.2266255.7256.4
12/27/2018260260.4245.1247.3
12/28/2018249255.4248.6254.7