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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 320.2514
CLOSE 320.6241

Low

LOW 250.3

High

HIGH 364
DATEOPENHIGHLOWCLOSE
01/03/2019256.3258.9251.4255.2
01/04/2019255.5262250.3261.3
01/07/2019263.1265.8261.2265.1
01/08/2019265.4276264.8271
01/09/2019274.9280.5274278.9
01/10/2019278287277286.1
01/11/2019287.4288280.4281.5
01/14/2019279.2280.4273.5275
01/15/2019278.6278.9270.2275.3
01/16/2019276.2277.7273.1273.5
01/17/2019271.5278.2270.7276.7
01/18/2019280.3281.1274.6277.5
01/21/2019278.1281.1275.8278.3
01/22/2019279.1279.9272.5273.4
01/23/2019271.4281.5269278.5
01/24/2019278.1279.7274.4276.6
01/25/2019278.3284.5278282.7
01/28/2019279.5285.7277277.2
01/29/2019276.7284.8274.6279.3
01/30/2019257267.2254258.8
01/31/2019253.5263.5253.5261.9
02/01/2019262.3271.2261.6268.5
02/04/2019268.1273.6267.1273.6
02/05/2019273.9281.9273.2281.2
02/06/2019281.2283.9279.9281.8
02/07/2019279.6282.6274.8277
02/08/2019275.3277.1273.9276.5
02/11/2019278.5281.1276.4278
02/12/2019280.2284.5279.5281.6
02/13/2019283.5286.7282.5284.6
02/14/2019285.9287.2284.7285.8
02/15/2019285.5292.4284.4292.4
02/18/2019292.1292.1289.6289.8
02/19/2019289289.6284.8286.1
02/20/2019286.1290.5285.9290
02/21/2019291.6291.6286.2287
02/22/2019286288.2284.8286.5
02/25/2019288.8299.8288.4297.9
02/26/2019296.9298.3294.7297.8
02/27/2019297.1298.1287.7288.3
02/28/2019287.5287.5276.5277.5
03/01/2019280.5288.9279.6285.7
03/04/2019288.8291.9287.8290
03/05/2019289295286.3294.7
03/06/2019292.9296290.9292
03/07/2019292292.4287.5288.7
03/08/2019286.7287.2284.8286
03/11/2019287.5292.6286.9291.8
03/12/2019295296.2293.3294.5
03/13/2019293296.8291.3296.4
03/14/2019297299.9295.7299.3
03/15/2019299.3301.7297.8300
03/18/2019299.3300.4296.6297.7
03/19/2019297.2300.5296.4298.6
03/20/2019297.2299.7297298.6
03/21/2019296299.9295.3297.2
03/22/2019299.7300.7288.1288.5
03/25/2019284.5287.6282.2285.8
03/26/2019286.8292.3286.1291.8
03/27/2019292297.4289.4297.4
03/28/2019296.2304.7296.2302.9
03/29/2019304.9309.3304.9308.8
04/01/2019310.3312.8309.1311
04/02/2019309.7315.2309.7313.4
04/03/2019314.8314.9306.1309.3
04/04/2019309309.9306.8307.5
04/05/2019308.1310.8307.8308.5
04/08/2019307.8313307.6308.7
04/09/2019307.8311.8307.1310.7
04/10/2019310.9318.4310.7315.4
04/11/2019314.4316.2307.9307.9
04/12/2019300301.6294.4297.2
04/15/2019297.4300.4296.7298.2
04/16/2019298300.8297.2300
04/17/2019297.9299.2291.1291.1
04/18/2019294.9301.6290.3297.4
04/23/2019298.2312.1298.2310.5
04/24/2019308.1310.2305.5307
04/25/2019306.4308.8305.8308.6
04/26/2019310.5315.1310.3311.5
04/29/2019313.1313.9310.7313.1
04/30/2019313.4315.2312314.7
05/02/2019314.6314.9312.4313.7
05/03/2019313.5322312.1321.3
05/06/2019315316.2308.8314.9
05/07/2019315.1318.3312312.3
05/08/2019310.1317.8310.1316.7
05/09/2019312.3315306.9308.5
05/10/2019311.5316.3311.3311.9
05/13/2019311.2312.6304.1305.8
05/14/2019306310.3306309.8
05/15/2019311.9313.4307.2313.4
05/16/2019312.2319.2312.2319
05/17/2019317.7319.3315.9317.2
05/20/2019315.3318.6309.7310.5
05/21/2019311.6316.3310.6314.7
05/22/2019315319.3313.6318.8
05/23/2019316317.6312.2313.4
05/24/2019314.3318.8313.4315.9
05/27/2019318.2318.9313.7315.3
05/28/2019315.5318.8315315.4
05/29/2019311.8314308.1310
05/31/2019308.9309.1302.4308.4
06/03/2019310323308.5320.3
06/04/2019317.2320.6315315.8
06/05/2019316.5317.2313316.8
06/06/2019317.5319.4314.9316.7
06/07/2019319.5324.5318.5321.3
06/11/2019325332.4323.6328.6
06/12/2019331.9339.2331.2336.4
06/13/2019335.6337.4332.2332.8
06/14/2019332.4332.4327.3329.1
06/17/2019329.1329.3326.9328.6
06/18/2019328.7336.3326.2335
06/19/2019334.7336.7332.1334.7
06/20/2019338338333.2333.2
06/21/2019333333.5327.8328.2
06/24/2019329.4330.9326.5327
06/25/2019327.3329.8326.2328
06/26/2019328328.5323.8323.8
06/27/2019325.6326321.3324.6
06/28/2019324.3329.4322.5329.4
07/01/2019333.5336.6330.5334.1
07/02/2019336336.1329.2330
07/03/2019330.5336.1330.4332.5
07/04/2019333.6333.8327.1330.3
07/05/2019331.7333.1325.6328.1
07/08/2019328328323.6327.5
07/09/2019327333.2324.2327.4
07/10/2019324.7333.8322.4331.1
07/11/2019333.1335.3332334.3
07/12/2019333.1333.8325.8327
07/15/2019328331.2327.5331.1
07/16/2019331338.3330.5337
07/17/2019336.3339.5334.2336.4
07/18/2019334.4336.9333.6335.1
07/19/2019337342.5336.3339
07/22/2019339.5342.8338.5341.5
07/23/2019343.7347.4343.7344.2
07/24/2019345.9352340.4342.2
07/25/2019344.5349.1342.4345.6
07/26/2019345.6346.1342.3343.4
07/29/2019345.3346.5342.9343.4
07/30/2019343.8344.2337339.8
07/31/2019340.1342.3339.5341.3
08/02/2019336.8343.2331.2337.7
08/05/2019335.2335.2324.2326.6
08/06/2019328.7335.9326.7333.1
08/07/2019335.1342331.7336.7
08/08/2019340.7345.3340.4345.3
08/09/2019345349343.4345.4
08/12/2019348.6351344.7347
08/13/2019346.5347.9339.4345
08/14/2019345.5347.3337.5338.7
08/15/2019341342.1330.7338.6
08/16/2019339.8343.2338.1342.4
08/19/2019345.4351.4344.7348.3
08/20/2019348351346347.2
08/21/2019347356346.8356
08/22/2019355.5357.5351.1351.1
08/23/2019352.3354.2349.8350.3
08/26/2019348.5350.5344.1348
08/27/2019347.5354.3346.4351.2
08/28/2019349.2349.6340.1344.5
08/29/2019343.3348.6341.5348.1
08/30/2019349.5351.8348.4349.8
09/02/2019351.9352.9350350
09/03/2019348.4352.8346.6351.9
09/04/2019353364353353.9
09/05/2019356.4357.9351.8353.1
09/06/2019356.3360.2353.3358.3
09/09/2019358.9362.9357.3361
09/10/2019360.5361.2340.3342
09/11/2019345345.6341.2342
09/12/2019341.9343.8335.7341.2
09/13/2019341.4342.2335.3338.2
09/16/2019336337.4331.6333.3
09/17/2019333338.7331.3338.7
09/18/2019338342.9337.7342.9
09/19/2019343.7346.9343.7346.1
09/20/2019350.2350.2344.2345.8
09/23/2019344345.2341.5342.6
09/24/2019343.3347.4342.1343.7
09/25/2019342.6342.7335.9338.5
09/26/2019340342.4334.7335.6
09/27/2019336.7339.1334.7337
09/30/2019337.5339.5334.7337.4
10/01/2019339340.7331.6332.6
10/02/2019331331.4319.6321.2
10/03/2019321328.8320.7327.1
10/04/2019328.7329.9325.2327.5
10/07/2019326.2330.9325.2329.8
10/08/2019330330.7324.1325.5
10/09/2019325328.5323.2327.5
10/10/2019327328.9322.4328.3
10/11/2019328.2333326.8332
10/14/2019328.8332.8327.5332.7
10/15/2019333.9339.7333.5338.6
10/16/2019339.6340.9337.8339.9
10/17/2019338.2340.4337.3338.7
10/18/2019336.9339.1335.3335.6
10/21/2019335.4338.7334.2337.3
10/22/2019336.9346.5335345.1
10/23/2019342344.5340342.3
10/24/2019343.3345.5340.7342
10/25/2019342.7348.7341.5348.7
10/28/2019347.9354.9347.7353.1
10/29/2019351.6354.2349.1352.5
10/30/2019352.2355.9352.1354.6
10/31/2019355.4357.4353.3355
11/01/2019357.3359.2355.5357.3
11/04/2019359360.5355.5358.9
11/05/2019358.5359.1351.6351.6
11/06/2019352.2352.2341.2346.2
11/07/2019348.1349.2340.7343.1
11/08/2019342.4344.4340.5344.3
11/11/2019345.8347.4343.8344.9
11/12/2019330.1332.8320.4329.3
11/13/2019328.7338.8327.4338.3
11/14/2019338.9343.5337.9340
11/15/2019342.6343.1336.7340.7
11/18/2019342343.8334.6336
11/19/2019337.8338.1332332.5
11/20/2019332336.2331.1335.7
11/21/2019333.8333.9330.9333.7
11/22/2019335337.1333.3334.3
11/25/2019334.7340333.7337.4
11/26/2019337.9343.3336.6342.5
11/27/2019342.4343.4337.2339.2
11/28/2019339.8341.1338.9339.3
11/29/2019337342.5337339.6
12/02/2019338.5344.2332.9333.9
12/03/2019334337331.8333.2
12/04/2019331.1336.7331.1333.8
12/05/2019333.6340333.2336.8
12/06/2019337.8341.3336.6340.5
12/09/2019340340.7336.4337
12/10/2019336337.4329334.9
12/11/2019334335.9332.6335.3
12/12/2019333.8338.1333.8336.4
12/13/2019338.9338.9333.9335.6
12/16/2019337.9343.1337.3341.4
12/17/2019342.5348.4341.5347.7
12/18/2019348353.8347.9350.6
12/19/2019351.9352.5348.3350.7
12/20/2019353354350.4352.6
12/23/2019354356.7353.3355.5
12/27/2019356358.3354.1356.4
12/30/2019355.8357353.2353.2