LONN.SW: Lonza Group AG Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 482.8092

CLOSE 483.0486

Low

LOW 308.6

High

HIGH 599.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	456.2	465.6	453.5	461.1
01/04/2023	465.9	469.6	463.9	468.2
01/05/2023	469	471	462.6	467.5
01/06/2023	465.4	465.8	447.7	457.9
01/09/2023	459.3	464.9	455.9	461.9
01/10/2023	458.1	472	456	470.5
01/11/2023	473.6	490.4	472.4	481
01/12/2023	487	490.5	478.2	487.7
01/13/2023	489.6	497.7	487.5	490.2
01/16/2023	493.7	503	490.9	502.2
01/17/2023	502.8	502.8	494.4	498.1
01/18/2023	501.6	505	497.2	497.5
01/19/2023	496.5	501.4	489.6	489.6
01/20/2023	489.8	491	482.4	484
01/23/2023	486.4	495.9	485.8	495
01/24/2023	498.4	506.4	485.8	485.8
01/25/2023	469	522.8	462.3	522
01/26/2023	529	542.6	529	531
01/27/2023	531.2	532	521	531.2
01/30/2023	528.2	536.8	524.2	533.8
01/31/2023	529	534.4	514.2	519.6
02/01/2023	519.4	528.6	519	521
02/02/2023	532.6	547.6	532.2	546.6
02/03/2023	543.6	553.8	536.8	552.4
02/06/2023	550.2	559.6	547.6	556.8
02/07/2023	552.8	556.8	548	553
02/08/2023	558.8	564	555.4	557.6
02/09/2023	560.8	563.2	548.4	549.6
02/10/2023	544.6	548	536.8	543.4
02/13/2023	543.4	545	539.2	545
02/14/2023	547.6	555.2	544.8	546.8
02/15/2023	547.6	553.6	542.6	552.4
02/16/2023	555.6	559.2	549.2	555
02/17/2023	548.6	555.2	544	554.4
02/20/2023	555	563.8	555	563.8
02/21/2023	562.8	562.8	552.4	560.2
02/22/2023	562	572	555.2	563.2
02/23/2023	566.2	569.4	561.4	564.2
02/24/2023	565.8	569.2	561.6	567
02/27/2023	566.4	572.6	566.2	569.4
02/28/2023	566	569.6	560.8	560.8
03/01/2023	561.4	567	559	559.6
03/02/2023	555.4	563	550.6	561.2
03/03/2023	567.4	569.8	563	567.4
03/06/2023	568.6	569.6	561	564
03/07/2023	561	571	552.4	552.4
03/08/2023	549	549.8	542.6	542.8
03/09/2023	540	540.8	532.2	540.4
03/10/2023	532.2	536.4	528	534
03/13/2023	527.6	530.2	514.4	526
03/14/2023	527.6	531.6	519	522.8
03/15/2023	523.6	524.4	507.6	518.6
03/16/2023	527.6	536.8	516.8	536.8
03/17/2023	546.6	546.6	527.8	533.6
03/20/2023	529.2	535.4	523.8	532.2
03/21/2023	536	540.6	535	536.2
03/22/2023	538.8	541.2	536	539.6
03/23/2023	532.6	540.8	529.2	538.8
03/24/2023	534.8	537.2	525.6	528.4
03/27/2023	537.2	540.8	532.4	538
03/28/2023	540.6	542.4	531.4	533.6
03/29/2023	532.4	540.4	532.2	536
03/30/2023	538.6	545.6	538.4	543.4
03/31/2023	546.2	551.4	539	547.4
04/03/2023	549.6	552.6	540	544.8
04/04/2023	546.2	550.4	542.6	544
04/05/2023	541.8	558.8	540.8	556.8
04/06/2023	558.8	573.4	558.8	567.6
04/11/2023	568	571.6	564.6	569.6
04/12/2023	573	583.2	570	575.6
04/13/2023	576.2	583.2	575.8	581.4
04/14/2023	583.4	592	583.2	586.8
04/17/2023	587	593	582.6	590.2
04/18/2023	591.6	593	583.4	586.4
04/19/2023	581	585.4	575.8	580.2
04/20/2023	569.8	573.2	561.6	569.4
04/21/2023	570.4	574.2	562	574.2
04/24/2023	579	580.8	574.4	578.6
04/25/2023	575	577.6	556.8	556.8
04/26/2023	553	553.8	544.6	546
04/27/2023	545.2	551	543.8	549.6
04/28/2023	549	554.8	547.8	553.8
05/02/2023	555.8	559.6	549	553.4
05/03/2023	551	582	551	582
05/04/2023	577.4	581.4	572.2	580.8
05/05/2023	580.2	582.8	576	580.4
05/08/2023	581	584.4	577	578.2
05/09/2023	573.6	573.6	559.6	563.8
05/10/2023	560.4	568	559.8	565.8
05/11/2023	564	577.4	563.8	576.8
05/12/2023	580.6	581.8	571.2	574.6
05/15/2023	578.8	588.2	577.6	584.4
05/16/2023	584.8	587	580.8	581.8
05/17/2023	574.4	576.4	561.8	565.6
05/19/2023	568	581.2	568	578
05/22/2023	578	579.2	570.4	577.2
05/23/2023	575	588.6	573.4	580.4
05/24/2023	575	576.4	562.6	563.4
05/25/2023	565.8	569.8	564	565
05/26/2023	566.8	574.6	566	572
05/30/2023	570.2	574	566	566.8
05/31/2023	564.6	574	559	569.4
06/01/2023	572.6	579.4	569.8	575.8
06/02/2023	575.2	588.4	573	586.8
06/05/2023	585.2	587.6	576.4	577
06/06/2023	578	599.4	577.8	597.8
06/07/2023	592.6	592.8	581.4	583
06/08/2023	580.2	581.6	574.4	578
06/09/2023	579.2	579.2	562.6	562.8
06/12/2023	567.2	567.2	559.4	561.8
06/13/2023	565	566	554.8	565.2
06/14/2023	565.8	573.2	563.6	569
06/15/2023	563.4	564.6	553.2	564.6
06/16/2023	567.2	574.6	567.2	567.6
06/19/2023	549.6	552.4	542.8	549
06/20/2023	547.4	547.4	531.4	531.6
06/21/2023	529.2	536.2	526	528.2
06/22/2023	521.2	528.6	521	527
06/23/2023	525	531.4	523.4	529.8
06/26/2023	528	530.6	519.8	521.8
06/27/2023	523	525	512.6	515.6
06/28/2023	522.6	530.4	517.8	529.2
06/29/2023	530.4	530.4	520.8	523
06/30/2023	525.6	534.8	525.4	533.4
07/03/2023	532	534.2	528.8	529.4
07/04/2023	525	532.4	519.4	530.6
07/05/2023	526	532	525.6	530.8
07/06/2023	527.4	535.4	525.8	528.4
07/07/2023	528.6	531.8	523.6	525
07/10/2023	525.2	531.8	523.6	528.6
07/11/2023	531.2	533.2	529.4	530.8
07/12/2023	531.2	534.6	527	533.8
07/13/2023	535.8	542.6	531	531.2
07/14/2023	534.2	545.2	532.4	544.4
07/17/2023	544.4	546	539.2	541.2
07/18/2023	540	551.2	537.6	550.8
07/19/2023	550	557.4	547.2	553.2
07/20/2023	550	554.6	545.4	552.4
07/21/2023	514	516.8	487.3	490.9
07/24/2023	484.3	494	483.7	485.5
07/25/2023	484.2	499.1	480	496.2
07/26/2023	494.3	495.7	486.7	490.4
07/27/2023	495.4	509.4	494.2	501.4
07/28/2023	499.7	505.2	494.4	504.6
07/31/2023	506.6	511.6	499	505.2
08/02/2023	490	502.2	490	497.8
08/03/2023	494.3	498.9	488.8	490
08/04/2023	486.3	494.1	485.3	493
08/07/2023	491	496	487.7	490.2
08/08/2023	487.5	494.2	485.5	491.2
08/09/2023	496.9	497.5	488.3	489
08/10/2023	489.1	504.2	489.1	498.1
08/11/2023	495.6	500.2	490.7	494.9
08/14/2023	495.1	499.4	493.6	494.2
08/15/2023	491	493.3	486.9	487.9
08/16/2023	486	487.8	477.8	479.8
08/17/2023	475.7	477	471.2	473.2
08/18/2023	472.7	473.6	467.5	471.9
08/21/2023	472	476.5	469.5	469.9
08/22/2023	470	472.7	468.4	469.1
08/23/2023	471.7	482	471.6	480
08/24/2023	485	486.8	477.5	477.5
08/25/2023	475	477	470.7	473.3
08/28/2023	475.5	476.7	472.9	475.5
08/29/2023	476.4	480.7	473.9	479.9
08/30/2023	481.3	487.7	476.8	483.2
08/31/2023	484.5	494.3	482	488.9
09/01/2023	487	494.4	484.4	492.5
09/04/2023	492	502.8	491	495.3
09/05/2023	494	498.6	493.1	494.4
09/06/2023	490.7	500.8	489.5	496.1
09/07/2023	495	496.3	487.7	492.4
09/08/2023	491.3	492	483.7	483.8
09/11/2023	484.7	493.1	483.3	487.2
09/12/2023	488.4	488.6	481	484.7
09/13/2023	482	486.9	474	485.7
09/14/2023	486.5	491.1	480.8	489.3
09/15/2023	494.3	500.2	494.1	497.4
09/18/2023	470	473.8	424.3	424.3
09/19/2023	430	439.9	424.6	430.1
09/20/2023	437.1	443.3	432.3	440.7
09/21/2023	443.7	446.8	426.3	426.3
09/22/2023	425	430.3	423.5	426.3
09/25/2023	428	436.8	426.2	432.1
09/26/2023	427.8	435.5	425.7	432.4
09/27/2023	435.7	435.7	420.2	422.1
09/28/2023	422.9	423.5	414.9	422.1
09/29/2023	425	431.7	424.6	425.6
10/02/2023	426.5	428.1	417	420.5
10/03/2023	418.4	420.1	413.3	415.3
10/04/2023	410.6	421.5	410.3	415.9
10/05/2023	422.3	424.2	419.5	419.9
10/06/2023	422.6	429	420.2	429
10/09/2023	430.2	432.3	428.4	429
10/10/2023	429.2	435.3	424	434.1
10/11/2023	435.4	438	430.7	432.2
10/12/2023	434.6	436.8	431	431.6
10/13/2023	423	426.5	415.4	418.1
10/16/2023	421.2	426.6	420.4	426.1
10/17/2023	383	396.4	351.9	357.3
10/18/2023	354.2	354.2	343.4	344.7
10/19/2023	350	353.7	340.9	342
10/20/2023	340	341.9	330.4	332.9
10/23/2023	333.4	336.3	322.2	327.6
10/24/2023	331.8	336.8	326.4	330.9
10/25/2023	326.8	329.7	310.5	315
10/26/2023	311.1	317.9	308.6	315.9
10/27/2023	314.3	316.6	311.8	314.6
10/30/2023	315.8	317.2	308.8	311.5
10/31/2023	310	319.5	309.4	316.8
11/01/2023	318.6	321.6	313.6	318.6
11/02/2023	320	326.6	318.1	320
11/03/2023	322	336.9	319.5	329.1
11/06/2023	331.6	332.8	327.3	331.4
11/07/2023	330	334.7	328.5	331.4
11/08/2023	332.5	339.9	331.7	334.4
11/09/2023	335.9	343.3	335.4	339.2
11/10/2023	335.5	336.6	331.9	334.6
11/13/2023	336.1	336.9	330	335.6
11/14/2023	337.5	349.5	335.9	349
11/15/2023	350	359	349.5	351.3
11/16/2023	350.5	355.2	349.1	353.3
11/17/2023	353.7	359.3	353.7	355
11/20/2023	355.6	358.7	353.9	357.2
11/21/2023	357.9	360.3	352.2	352.8
11/22/2023	352	355.7	349.8	352.2
11/23/2023	352.5	352.6	346.5	351.7
11/24/2023	351.1	351.7	348.6	350.5
11/27/2023	348	349.9	344.1	344.8
11/28/2023	342.3	342.3	335.2	339
11/29/2023	342.1	343.2	339.5	341.8
11/30/2023	338.5	338.5	333	338.4
12/01/2023	336	338	332.7	334.8
12/04/2023	331.9	333	325.7	330.1
12/05/2023	331	335.7	327.3	333.8
12/06/2023	333.2	335.4	330.5	334.7
12/07/2023	333.6	333.6	327.3	328.5
12/08/2023	328	332.6	324.4	329.2
12/11/2023	317.6	326.2	315.6	325
12/12/2023	323.4	330	322.1	327.2
12/13/2023	327	330.3	325.1	326
12/14/2023	336.2	336.6	329.3	332
12/15/2023	332	343.1	330.6	341.3
12/18/2023	339.6	343.5	336.5	342.4
12/19/2023	343.3	352.3	343.1	350.7
12/20/2023	350	351.3	343.5	345.3
12/21/2023	343	346.4	340.7	346.4
12/22/2023	347	355.2	346	353.6
12/27/2023	354.9	358.6	351.2	351.2
12/28/2023	353.1	354.4	351.1	351.8
12/29/2023	351.9	355.5	349.8	353.7

Menu

Create your free account now!

LONN.SW: Lonza Group AG Historical Data

2023 Historical Chart

Average

Low

High