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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 558.6882
CLOSE 557.8514

Low

LOW 436.8

High

HIGH 768.8
DATEOPENHIGHLOWCLOSE
01/03/2022768.4768.8748749.2
01/04/2022751.6752718721
01/05/2022718.8720.4707.4715.2
01/06/2022707714.6700.6708.8
01/07/2022705716.8703712.4
01/10/2022708710.2674.4677.4
01/11/2022686.8689.8677.8683.8
01/12/2022682.8685.4672.8681
01/13/2022679.8685.4660.2667.8
01/14/2022659666646.2646.2
01/17/2022651666.6648.2663.8
01/18/2022664.6664.6647647
01/19/2022645659.4639.4654.2
01/20/2022659.2660.8645657.2
01/21/2022647.2650.6638642.4
01/24/2022635641.4606612.4
01/25/2022612.4615.8600.2607
01/26/2022609630.8580605.2
01/27/2022588.2616.8587613.4
01/28/2022615.4629.2607629
01/31/2022633634.8617633.4
02/01/2022634.8643.6633638.4
02/02/2022640.6650.4638.6640.2
02/03/2022635.4639.6622.2626.4
02/04/2022625.4634620.6623.4
02/07/2022623.6626.8615.2622.6
02/08/2022630631.4605.4612.6
02/09/2022618631.6618624.4
02/10/2022633.6637.8620.4628.8
02/11/2022625625613.6614
02/14/2022605.8610593.6603
02/15/2022602.4615.6601.4611.4
02/16/2022613.2616.6609.4613
02/17/2022617.8628.6609.6613.8
02/18/2022613613596.8599.6
02/21/2022599.6604590592
02/22/2022581.4610.6579608.4
02/23/2022609.4615.4604607.4
02/24/2022588.2611.6585.4610.8
02/25/2022611630.8609.4630.8
02/28/2022626.8646626.8637.4
03/01/2022640.8646.6621.6640.8
03/02/2022635648.8633.8646.2
03/03/2022647.2648.6628.4631.8
03/04/2022624.8633.6607.6608
03/07/2022595.2624590.8610
03/08/2022604.2617574581.4
03/09/2022589614.2578.2613.2
03/10/2022615620.6603.4603.4
03/11/2022605613.4591609
03/14/2022610.6628596.8627.2
03/15/2022624.6630.6614.8624.8
03/16/2022631654.8626.2652.2
03/17/2022653.8667.2652.4663.4
03/18/2022665665648.8664.6
03/21/2022664.6670652.8670
03/22/2022665.4667651.6663.2
03/23/2022666.4671.8656.4661
03/24/2022662.8663.6651.4654.8
03/25/2022653.8668.2650654.6
03/28/2022656.2663.6651.6658
03/29/2022661679.4658672.2
03/30/2022674.8676.8665.4670
03/31/2022679683.4669672.2
04/01/2022668.2675.8662.8672.8
04/04/2022678.6679.6671.6677
04/05/2022677.8682672682
04/06/2022680684671676.4
04/07/2022676.2682672674.8
04/08/2022680683.8669.8672
04/11/2022672674.2664.2671.6
04/12/2022665.4672.2660.6666.4
04/13/2022663.8669.2655.6659.2
04/14/2022657665.4651.8655.6
04/15/2022657665.4651.8655.6
04/19/2022651.8652627.2634.6
04/20/2022633.2638.6626.2637
04/21/2022634.2641625629.2
04/22/2022624628.2616.6619.8
04/25/2022613613591.2592
04/26/2022594.8595.2579579
04/27/2022577.8579.6566.2575.8
04/28/2022577.4584.6572.8574.8
04/29/2022578.8588.4575.6578.4
05/02/2022576.2578.8560.8568.8
05/03/2022566.6572.4561.2569.2
05/04/2022569.6571.6562.8562.8
05/05/2022571.4580.2561.8565.4
05/06/2022561562.8544549.4
05/09/2022542.2543.2519.6519.6
05/10/2022521.8532.4520.4524
05/11/2022519531.6512.8528.8
05/12/2022510.6535.4510.6531.8
05/13/2022535.6554.6531.4551.2
05/16/2022551555.2544.2547.4
05/17/2022550.2553.4545552.8
05/18/2022556.4556.4534.6534.6
05/19/2022529538.2519.6533.8
05/20/2022542.8555.8540549.6
05/23/2022556557.8549.6554.8
05/24/2022550.8563.8548.8555
05/25/2022556.6556.8546.4547.8
05/27/2022557.8576.4556.4572.8
05/30/2022577.6591.8576585
05/31/2022583.4584573.2577.2
06/01/2022581.2581.4562.6563.2
06/02/2022563.4571.8562.8571.8
06/03/2022575.8577.4563.2563.2
06/07/2022567570.2560.4569.4
06/08/2022572.6577567.2573.6
06/09/2022570.8570.8556.8557
06/10/2022551.2554539.4543
06/13/2022535538.6520.4520.4
06/14/2022521.2526.4498.3502.2
06/15/2022505515504.4511.4
06/16/2022510.2512.4484.1487.6
06/17/2022485.4505485.4497.2
06/20/2022497.2497.8486.6490.4
06/21/2022492.5497.2488489.5
06/22/2022483.5492.3475.9492.3
06/23/2022485.6488.6480.6488
06/24/2022495.5515492.9512.8
06/27/2022514.8519507.6513
06/28/2022513.6515.6506.4511.6
06/29/2022503509.2490.9504.4
06/30/2022497.1509496.1509
07/01/2022503.8521.8502.4519.2
07/04/2022523.6530.2520.8524.8
07/05/2022540544.8529.2529.6
07/06/2022541.8550534.4548.2
07/07/2022552.4553.4543553.4
07/08/2022555.4569.8554.4566
07/11/2022559.8569557.4569
07/12/2022559560549555
07/13/2022555557541.2550.4
07/14/2022549.6555545.2549
07/15/2022557.2569550.8568.8
07/18/2022570576562.6562.6
07/19/2022560.6576.4552.2574.4
07/20/2022578.8586.4576.8579.4
07/21/2022579.4593577.8585
07/22/2022590.8595549.6551.2
07/25/2022542553529.8539.2
07/26/2022540.8547533.6544.4
07/27/2022543.6547538540
07/28/2022544.8564.6543564.6
07/29/2022567.8580.4562576.2
08/02/2022577.2579565.2576.4
08/03/2022572.4582.4569.2581.6
08/04/2022581588579.8580
08/05/2022579.2583.2556.4560.2
08/08/2022562.6569.2561563
08/09/2022561.6568.2557.8557.8
08/10/2022559.8575.8549.2569.8
08/11/2022577.8584.4571584
08/12/2022579582.4569.2570.2
08/15/2022574.6577.6569.4569.6
08/16/2022572.6572.6555.8558.4
08/17/2022555.4567.2555.4560.6
08/18/2022565.2574561574
08/19/2022570.8575.8564564
08/22/2022561.4565.2546.2546.2
08/23/2022543.2548.2532.8535
08/24/2022532.2547.2527.6545.2
08/25/2022545.6554.4544.8551.2
08/26/2022556.2557.4536.2537.4
08/29/2022529.4532.6521524.4
08/30/2022525.2530.8521.8525.6
08/31/2022528.6532.8520.6523.4
09/01/2022520.6522510510
09/02/2022516527.4514.6526.2
09/05/2022513.4517507.8514.6
09/06/2022511522.6507.4513
09/07/2022509.8518506.4516
09/08/2022520.2523.4508521
09/09/2022522.4531521530.2
09/12/2022535535529.6532.2
09/13/2022535540.8503.4503.4
09/14/2022502.2510489.8499.4
09/15/2022498.7503.4484.1484.8
09/16/2022482.5486.5475.6484.2
09/19/2022480.3480.3469.5472.6
09/20/2022473.8476.5460.9465.6
09/21/2022461468.2456.7464.4
09/22/2022452.9470451.4455.6
09/23/2022454455.3436.8444.2
09/26/2022442.2446439.2440.2
09/27/2022443.7453.5441.8445
09/28/2022470472.8455.4472.4
09/29/2022468.5470.8461.6468.3
09/30/2022471.2490.6469.3486.3
10/03/2022480.9496.3474490.8
10/04/2022501.8511.2500510.4
10/05/2022507.8514.4500.8504.8
10/06/2022507.8513.4504.2508
10/07/2022501.6508.6497.2499
10/10/2022490.9493.9484.5485.8
10/11/2022480.2487.3478.5484.7
10/12/2022482.8485.8474.9481.3
10/13/2022477.3485469.1479.8
10/14/2022486.9501.2486.7494.7
10/17/2022497.1507486.8504
10/18/2022508518.8506.6513
10/19/2022519.8519.8486.3490.6
10/20/2022488.6499.4488497.2
10/21/2022493.4496.6484.6492.6
10/24/2022497.9505.8494.3500.2
10/25/2022501518.8499.1518.4
10/26/2022517.2529.6514.8528.4
10/27/2022522.4523.4505.4511.2
10/28/2022505.4518504.8515
10/31/2022516518.4510.8515.4
11/01/2022516.4521.6483.3489
11/02/2022491.2501.2491.2494.7
11/03/2022484488.1475.9478.7
11/04/2022477488.4476.7479.2
11/07/2022477.1484476.6483.6
11/08/2022480.7494.2477.9492
11/09/2022488493.8485.5493.2
11/10/2022490.5520481.6516.4
11/11/2022524.2528512.4522.6
11/14/2022512519.6503.4508.6
11/15/2022508.4522.2504.8516
11/16/2022515515.6497.7500.2
11/17/2022500.6504491.7496.2
11/18/2022497.8497.9487.6495.2
11/21/2022491.6501.8488498.7
11/22/2022493.6495.5485.1491.5
11/23/2022494496.8485.9496.6
11/24/2022496.1509492.7507.8
11/25/2022509509.2500.4503.2
11/28/2022502504.4497.8500.2
11/29/2022500.2500.2486.3486.3
11/30/2022490.6495.8490.2490.2
12/01/2022500.6511.2500.6509
12/02/2022501.6511.4498504
12/05/2022505505.2495.7498.1
12/06/2022493.5496.1478.8480.8
12/07/2022475.6475.7455.9467.6
12/08/2022467.6469450.9457
12/09/2022457.9463.8454.2457.3
12/12/2022455466452.8463.4
12/13/2022466.8482.5459.7475
12/14/2022478.2478.7471.7475
12/15/2022463.5464.5454.4458.3
12/16/2022457.1458.2448.4450
12/19/2022452.8453.4443.2444.6
12/20/2022439.7443437.2437.5
12/21/2022442450.4440.7450.4
12/22/2022449.1455.1448.3449.9
12/23/2022450.8456.4450.1453.9
12/27/2022456.6458.8450452.2
12/28/2022452.1459.5449.2455.4
12/29/2022453463452461.2
12/30/2022455460.1453.1453.1