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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 656.4528
CLOSE 656.7787

Low

LOW 516.2

High

HIGH 785.4
DATEOPENHIGHLOWCLOSE
01/04/2021578.8578.8563.8566
01/05/2021567585.2562.4575.4
01/06/2021579.2579.4567.4575
01/07/2021576584.8569.6583.2
01/08/2021584594.8584589
01/11/2021591597.6584.2591.8
01/12/2021590.8593.8583.4588.4
01/13/2021591.8595.6588.6591.6
01/14/2021591.8592580.8587.6
01/15/2021587.2589581.4587.4
01/18/2021586.8590580.4582.8
01/19/2021585586.8576.4580
01/20/2021581.6595.8580.2593.4
01/21/2021595.8601593595.2
01/22/2021592.2599.4588.2599.2
01/25/2021601.8610.8597.2607.4
01/26/2021609.6613.2600600
01/27/2021595595569.4589.6
01/28/2021584.8584.8566.6570
01/29/2021564.6577.6556.6570
02/01/2021578580562.4573
02/02/2021573.6582571.2573.8
02/03/2021574579569569.2
02/04/2021568.4576.8567.2572
02/05/2021571.6575.8562.6563
02/08/2021562.8573.4562.4570
02/09/2021574.8588.6571.2587.8
02/10/2021589.8599.2589595.8
02/11/2021598602.6594.6601.8
02/12/2021601.2611.8599.8610
02/15/2021610611.6604.6609
02/16/2021610617608.4612.6
02/17/2021611.4612.4606.8609.4
02/18/2021611614.6605.4607.4
02/19/2021608609.6596.2600.8
02/22/2021595.6595.6590591.2
02/23/2021600.6609.4580585.2
02/24/2021588598.6584.2592.4
02/25/2021595.2596.6583.8583.8
02/26/2021577592573.8573.8
03/01/2021581.8584.8572.8575.6
03/02/2021579.2587574.4578
03/03/2021577.2578.2559.6565.2
03/04/2021564.4568.2543.8544.8
03/05/2021539548.6530.8533.4
03/08/2021536.2545.4530.2541.8
03/09/2021537.8546530.8545
03/10/2021546.2547.8538544
03/11/2021544.6554.6543.4552.6
03/12/2021553.6555.6544.8546
03/15/2021544.8548.6541.2544
03/16/2021547.2556544.4552
03/17/2021551.8552.8538.8542.4
03/18/2021544.2548.4542542.8
03/19/2021535.8542.8534.2541
03/22/2021539.2552.8538.6552.2
03/23/2021553563.2551.4559
03/24/2021563.6570554554.2
03/25/2021553557543547.4
03/26/2021545.6554.2545.6548.6
03/29/2021549.4552.2544.2544.2
03/30/2021540.2542.6528.6528.6
03/31/2021521.6535.8516.2528.4
04/01/2021533.8542.2533.8536
04/06/2021540.4544535.6537.8
04/07/2021535.6538.8531.4535.4
04/08/2021537.6542.6535.4538.2
04/09/2021542.4554.8542.4548.4
04/12/2021548.4548.6534.4536.4
04/13/2021535.4549.2535.4548.4
04/14/2021551.4561.6551555.6
04/15/2021556.4565.8552.2562.2
04/16/2021564.2564.8553.6558.4
04/19/2021560564554556.4
04/20/2021557.6560548.4550.4
04/21/2021555560549557.4
04/22/2021555.4565.6555.4563.6
04/23/2021564.2567.6555.2557.8
04/26/2021557.8559.4551.2556.6
04/27/2021556565554.2558.8
04/28/2021558.8560.4553.8557.2
04/29/2021561.8575559.8571
04/30/2021571.2588.2571580.8
05/03/2021583.6593.2582.8590
05/04/2021590590574576.2
05/05/2021578.2587.6576.4585
05/06/2021585586.2573.2574.8
05/07/2021575.4577.4564.6577.4
05/10/2021572.2572.8560.2563.6
05/11/2021558.6558.6548.4555.2
05/12/2021555566.2552.8558.4
05/14/2021564565.2554.6564.2
05/17/2021565.2569559.4565.6
05/18/2021567568.2560.8563.2
05/19/2021559.8562.2553.4558.6
05/20/2021561.4569.2560.2567.8
05/21/2021570573.8565.2569.4
05/25/2021572.6577.8570.4575
05/26/2021577.2581.8575.4577.2
05/27/2021579579570.6572.4
05/28/2021573583570.4582.4
05/31/2021580584578579
06/01/2021581.6593.6579.6588
06/02/2021591.6594.6588.6589.4
06/03/2021589.4592.2581.4585
06/04/2021585.6588.6582586.8
06/07/2021590610.4585.8610
06/08/2021625642.6623.8624.2
06/09/2021635645625645
06/10/2021649653.8644.6653.4
06/11/2021655.2665.8653.4661.6
06/14/2021664.4667661.2664.6
06/15/2021666.6666.8660.2660.2
06/16/2021660667.4659.2665.6
06/17/2021660.4664.2646.2658
06/18/2021656661.8652652
06/21/2021632.2644.6622.8644.2
06/22/2021641649635.8648.8
06/23/2021648650644.8646
06/24/2021647.8668646.8663.8
06/25/2021659662.2656.4661
06/28/2021660.4667.4660.4666.6
06/29/2021664.6667.4659.8664
06/30/2021665.8665.8653.4655.8
07/01/2021659661.8651657.2
07/02/2021660664653.2655.4
07/05/2021655.2658.8650.6655.4
07/06/2021651.2665.8651.2665.8
07/07/2021667.4682.6664679.2
07/08/2021676.6680.2663.2669.4
07/09/2021669.4675.6661.6666.8
07/12/2021665.6676664672
07/13/2021667670662.8669
07/14/2021668670657661.8
07/15/2021659664650.8654
07/16/2021659659651658.4
07/19/2021658.4660.4649.4657
07/20/2021660660654658
07/21/2021661.4665.4658.8663.2
07/22/2021667.2677.6660.4677
07/23/2021690707.8678.4705.6
07/26/2021700.2702685.4686
07/27/2021685685676.2682.6
07/28/2021682.8690.8680685.6
07/29/2021691.8694.2683.4692.6
07/30/2021688.6706.2684.4705.2
08/02/2021707714.4703.8714.4
08/03/2021715722.4711.2719.4
08/04/2021720.6722.6717721
08/05/2021722.4723.2716.2718.4
08/06/2021717.2718.4702.6707.2
08/09/2021705.8716.6705.6716.2
08/10/2021715726.6715719.6
08/11/2021721723.8716.2720.4
08/12/2021717.4722.6715.6722
08/13/2021722.8725.2718.2722.2
08/16/2021720.4726.2718726.2
08/17/2021726.8738.4726738.4
08/18/2021740.2757.2739.4752.6
08/19/2021747.6750736.2749
08/20/2021749.8762.6743.8762.6
08/23/2021765767.8758.2767
08/24/2021769.4776764.8769
08/25/2021769.6775764.2768.6
08/26/2021761.4769759764
08/27/2021765.8778.6765777.8
08/30/2021776.4780.4769.4775.8
08/31/2021776.4784.2770.8775
09/01/2021777.4778.4761.8774.2
09/02/2021774.6780.4772.6777
09/03/2021775777764.2768.8
09/06/2021774.8784.6771.2784.6
09/07/2021782.6785.4769.8773.6
09/08/2021771.6773762.2769.6
09/09/2021764.4775.8764.4771.6
09/10/2021769.2773.2764.6767.4
09/13/2021767.2777.2759.2761.8
09/14/2021760.4779.4756.8776.6
09/15/2021777.8779.2766767.4
09/16/2021770777.4769.4775.6
09/17/2021775.6782.6752.8752.8
09/20/2021747752.8731.6748.4
09/21/2021747.6760.4747.6757
09/22/2021758.2761.8747.4757.4
09/23/2021759.4768.8754.2759.8
09/24/2021755762.6741.4742.6
09/27/2021746.4749.8717.4721.6
09/28/2021716723.8685693.6
09/29/2021699.4714.6692.4696.8
09/30/2021706.4711.4697701.6
10/01/2021688.6701.4688.2695.2
10/04/2021690.4705.4688.2690.2
10/05/2021686.4706.6686.4698.4
10/06/2021692703.2683.2699.6
10/07/2021707710687.4696.8
10/08/2021692697.4682.4691.6
10/11/2021691696.6683.8695
10/12/2021683.6707.4676.8698.6
10/13/2021700.2722.8696.8719.2
10/14/2021724.8724.8709.6719.2
10/15/2021721724.4712.8721.8
10/18/2021720.2726.8718724
10/19/2021729.4731.8713.6722.8
10/20/2021741.4745.6728.2734.8
10/21/2021731751730751
10/22/2021754.4758749.4755
10/25/2021758758745.6750.4
10/26/2021752.4757.2746754.4
10/27/2021755.4770.4754.2755
10/28/2021756.2763.6752758.8
10/29/2021752756.8747.2750.6
11/01/2021756.6763.2753.2763.2
11/02/2021761779.4761775.6
11/03/2021770777.4764.4767.6
11/04/2021770771.6760.2770.6
11/05/2021772.8775.6707.6712.6
11/08/2021712.8724.2712.8714.8
11/09/2021713.6728711726
11/10/2021727.2734.4716.8729.8
11/11/2021726.4728716.2725.8
11/12/2021720737720737
11/15/2021736.2740.4730.6731.8
11/16/2021733.8738.6725.2737.8
11/17/2021735.2742.6727.8740.2
11/18/2021739.4747.8738.4742.4
11/19/2021745.6768.6744758
11/22/2021759.6762742.2742.2
11/23/2021741742703.2707.4
11/24/2021706.6712.8698.6702.8
11/25/2021708.8722.6708.2716.4
11/26/2021704.4754.6701.8738.6
11/29/2021742.2746.4726730.4
11/30/2021734.6754.6732.2743
12/01/2021748749.6720.6730
12/02/2021729.2731.4706.8716.6
12/03/2021717737.4716.8718.4
12/06/2021720.6724.4706.2706.2
12/07/2021710.2731.6710730.6
12/08/2021734.2753.8732.8742.4
12/09/2021746.6758.2742.2754.8
12/10/2021749.8756.2741.6752.6
12/13/2021753753741742.2
12/14/2021741.4747723.2725.2
12/15/2021729.4755.4727.2745.4
12/16/2021758.8768749.4755.6
12/17/2021757.8758.6740.8748
12/20/2021741.8757740752.2
12/21/2021756.8762.6740.8743.2
12/22/2021746.8749.6737.4749.6
12/23/2021747.4751.2740.6749.4
12/27/2021745.6771.6743763.2
12/28/2021764770.4763.2763.8
12/29/2021762.6764.8751.4758.2
12/30/2021758.6767.6758.6761.6