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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 490.6567
CLOSE 491.1552

Low

LOW 301

High

HIGH 637.8
DATEOPENHIGHLOWCLOSE
01/03/2020349.7354.4348.3354.4
01/06/2020352352346.9351.2
01/07/2020352.1355.6351.4352.3
01/08/2020353355.6350.2353.7
01/09/2020357.4359351.9351.9
01/10/2020353.1356.8352.3355.9
01/13/2020355362.5354.3360.2
01/14/2020360.3361.2354.7358.1
01/15/2020358.3361.7356.9358.7
01/16/2020360.2367359.7366.7
01/17/2020369369363.2365.2
01/20/2020365.9367.6362.3367.4
01/21/2020365.9395365.8394.9
01/22/2020394401.9389400
01/23/2020399.3401.1397.2397.8
01/24/2020400403.5394.5395.1
01/27/2020391.1396.5389.3394.5
01/28/2020396.8398.8392.7397.2
01/29/2020397.9404.7397.1404.6
01/30/2020401.9404.6400.1401.8
01/31/2020405405.9393.4396.2
02/03/2020394.8399.2394.8397.5
02/04/2020398.4406.3398.4402.8
02/05/2020402.4407.2401404.3
02/06/2020407.6407.7400.3406.3
02/07/2020406406.6402.6402.6
02/10/2020402.8410.4402.5408.2
02/11/2020410418.2409.1416.1
02/12/2020416420.3414.5420
02/13/2020419.8422.8418.5418.9
02/14/2020418.9420.2412.9416.9
02/17/2020416419.2413.8416.8
02/18/2020415420.6413.9419.7
02/19/2020420.8428.3420.3422.7
02/20/2020423.4425.5419.7420.4
02/21/2020418.9424.1417.8419.6
02/24/2020410413405.2408.5
02/25/2020409415.2406.8412.3
02/26/2020408.9412.3395.2408.9
02/27/2020404.5404.9390.1397.9
02/28/2020380383.4372.5382.4
03/02/2020390399.6384.1391.3
03/03/2020400411.7400401.6
03/04/2020404.9412.3401.4406.4
03/05/2020411.1412.1403.1406.3
03/06/2020400.5404.7385.4387.7
03/09/2020360374.1356367.2
03/10/2020372.2380.3363.7367
03/11/2020371.3374.8364.1365.1
03/12/2020350352.3323.7330.7
03/13/2020341.3361.2327.7333
03/16/2020313332.7301332.7
03/17/2020346.9351.1317.9330.8
03/18/2020322327.6308.5327.4
03/19/2020332.2347.3326.8346.6
03/20/2020366.6366.6340340
03/23/2020329.3342.7322.6323.8
03/24/2020339.6356.2333.7356.2
03/25/2020360387.6359.5380.9
03/26/2020371.9392.8365.4392.8
03/27/2020388.2398.4379.7381.8
03/30/2020387.1397.8380.2393.8
03/31/2020400404.2395.8402.2
04/01/2020389.3399.8386.1395.4
04/02/2020396.9399.1386.3391.3
04/03/2020392.4406.1392.1401.7
04/06/2020410411.9400400.6
04/07/2020410413.7400.4404.8
04/08/2020401.9408.5400401.7
04/09/2020405.9409.3398399.3
04/14/2020405.2414.6404.6411.6
04/15/2020413413399.5401.4
04/16/2020401411.7401408.8
04/17/2020416.8418.6404.1407.7
04/20/2020411425410.4424.6
04/21/2020420.1423.9417.9418
04/22/2020421424.7416.2422.6
04/23/2020421.9422.3412.3418.2
04/24/2020411.3425.8411.3424.8
04/27/2020429.8431.8426.5428.6
04/28/2020426.1431.3422.5431
04/29/2020430.9435.5426.7428.3
04/30/2020428.8429.9421.1421.4
05/04/2020428435.8426.7435
05/05/2020439440.5432.6439.4
05/06/2020440443.3434.6439.9
05/07/2020442.7444.9436.3440.3
05/08/2020441.6446.5440.8445.8
05/11/2020448449.9442448.8
05/12/2020447.8455447.6455
05/13/2020449461.6448.2459.5
05/14/2020454.5454.6440.1443.1
05/15/2020447.6449.2442.3448.9
05/18/2020454.4468.3452.6464.8
05/19/2020466.3467.9457.1467.6
05/20/2020465.3481.4465.3480
05/22/2020473.9483.5470.4482.6
05/25/2020487.7500.8484.1500.8
05/26/2020503504484.3485.8
05/27/2020483.6485.6462462.9
05/28/2020465.2478.8465478
05/29/2020475483.5471.5471.5
06/02/2020477.9479.5469.8472
06/03/2020475.2478.9471.3477.9
06/04/2020475481.9466.5468.6
06/05/2020471471.5459.4468.5
06/08/2020463.2463.2446.2454.3
06/09/2020456.9469.5454.6468.9
06/10/2020470.3476.9467.1473.7
06/11/2020470.4473.3465.7465.7
06/12/2020462.7469.9459465.5
06/15/2020461.6480.6458.6477.6
06/16/2020483.6491.4481.4491.4
06/17/2020492497.4488.4495
06/18/2020493.9495.3483.6491.6
06/19/2020497.2497.2486.3493
06/22/2020489.9497.6488488
06/23/2020492495.9489.3493.6
06/24/2020493.9496.1486.4492
06/25/2020492.1502.2490496.7
06/26/2020499.5503.4495.8498.9
06/29/2020497.7505493.2496.8
06/30/2020496.8500.6495.5500.2
07/01/2020499.2506.8497.8502
07/02/2020505507.2500.4507.2
07/03/2020508.8516.8507512.6
07/06/2020518.8520.4510.2519.6
07/07/2020518.8525.4516.6525
07/08/2020522.6528522527.2
07/09/2020528536.6526.6527.2
07/10/2020528545526538.4
07/13/2020540.6542.4534.2542.4
07/14/2020535.6538.4529.2538
07/15/2020552563.4548.8562.4
07/16/2020560575.8554.8564.2
07/17/2020564.6567546.6549.2
07/20/2020547.2567546.2565.6
07/21/2020572580.4565.8567
07/22/2020565572.6560.6567
07/23/2020570570563.8568.2
07/24/2020552.2572549.4563.2
07/27/2020564.2570559.2564.4
07/28/2020567.6575.2566571
07/29/2020570.2572.8565567.4
07/30/2020570570559.8566
07/31/2020567.6579.6566568.6
08/03/2020570585.4568582.4
08/04/2020584585.4563.4565.4
08/05/2020562.6570.6562.6566.6
08/06/2020569.8573.2563.4567.8
08/07/2020568.4577.4567.4571
08/10/2020573.2574.6561.6562.6
08/11/2020564565.4539.2546.8
08/12/2020545558.2543.6558.2
08/13/2020559.2564.8554564.8
08/14/2020563.4566.6554.2555.4
08/17/2020555.4566.6553.4566.6
08/18/2020568.8569.6557560.4
08/19/2020561565559.2563.8
08/20/2020561.6563.6554.6557.2
08/21/2020558.6560.8552557.2
08/24/2020560572560562.2
08/25/2020561.4565.4556.8558
08/26/2020556.2565555.6564
08/27/2020566569.2558.4559.2
08/28/2020556.2558549.8552.8
08/31/2020555564553.8560.4
09/01/2020565.6569552.8552.8
09/02/2020555.4573.4555.2568.4
09/03/2020573576.6547549.2
09/04/2020547560.8533.8539.2
09/07/2020543.8558543.8553.8
09/08/2020554.6556.8530.8544
09/09/2020543549539.8548.6
09/10/2020543548541.4547.2
09/11/2020546.2550.4543.6547.4
09/14/2020549.8553.4545.2550.6
09/15/2020552.4562551.6557.4
09/16/2020559.4562.4556.6559.8
09/17/2020555563.8554.4563
09/18/2020570574.6563.4572.2
09/21/2020571.6578.6567.2572
09/22/2020575.6581.8562.4569.4
09/23/2020573577.4566.8576.4
09/24/2020570573558.4566.4
09/25/2020564.8568.8557.6568.8
09/28/2020575581566.4566.4
09/29/2020565571.2562.8570.4
09/30/2020568570.6561.6568.6
10/01/2020570.6578.2569.4576.6
10/02/2020566570559.6566.6
10/05/2020568573.8562573
10/06/2020573573.2558.8561
10/07/2020563.2566.2552552.2
10/08/2020557.6562545.2553
10/09/2020552.2557.2547.2557.2
10/12/2020559561.4557.6560
10/13/2020558562.4555.6560
10/14/2020563568.8555.8559.8
10/15/2020561.2575.4558.6569
10/16/2020573.2600.8573.2598
10/19/2020600602.2577582
10/20/2020584.2593.2575.4582
10/21/2020578.4580557572.2
10/22/2020571573.4562569.6
10/23/2020570.4575.4565.6575
10/26/2020572577.8569.2574.4
10/27/2020577.2583.6574.4577.8
10/28/2020573.6576.4555556
10/29/2020555.6559.8552553.2
10/30/2020550.2557.4547.6555.2
11/02/2020556566.6548.6562.8
11/03/2020564.2578.2560.4577.6
11/04/2020580.4614.8576610.8
11/05/2020615.8628.8615.8622.2
11/06/2020618619.6606617.2
11/09/2020613.8623.6602.6620
11/10/2020615.4616.6573.6576.2
11/11/2020577596.8576.8593.8
11/12/2020596.2612.4592605.8
11/13/2020609610.6599.8604.4
11/16/2020605.2621.2587.2618.8
11/17/2020628.8637.8587587
11/18/2020585592580580
11/19/2020579585.6576583.2
11/20/2020583.6584.6574.6577
11/23/2020577579.2568.4570
11/24/2020570.4572.2548.6551.6
11/25/2020552557546.8549.8
11/26/2020549.6552.4546.8548
11/27/2020548552.2544.4551.8
11/30/2020552.2580.8552569.6
12/01/2020575.6579553553
12/02/2020553.4563.4551552.2
12/03/2020551.2554538.4539.8
12/04/2020540548.4536.2544
12/07/2020544548.4534.4536
12/08/2020536552.8536551.2
12/09/2020553.4553.4541545
12/10/2020546.8547.8541.4543.4
12/11/2020542.4552.6540.2551
12/14/2020551.4555.8543.2552.4
12/15/2020550.6553539541.2
12/16/2020537.8549.6532.6548.4
12/17/2020550.8560.2543.2558.4
12/18/2020559561552556.6
12/21/2020553.8561.6544.2551
12/22/2020552.8561551.4560.2
12/23/2020561561549554
12/28/2020556.8569.6556.4567
12/29/2020565.2572.2560.6570.2
12/30/2020572.4574.4568.2568.8