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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 505.7308
CLOSE 505.6492

Low

LOW 339

High

HIGH 589.4
DATEOPENHIGHLOWCLOSE
01/03/2024354360.9347.1350.1
01/04/2024347.2353.5346350.6
01/05/2024347.6348.4341.8343.4
01/08/2024345.1348.7339348.7
01/09/2024352.3358.5348.2356.5
01/10/2024353.1367.5352.9364.3
01/11/2024372377.4367.7369.3
01/12/2024372.3373365368.4
01/15/2024367.6371.3365.5370.6
01/16/2024369.5371.4360.3369.8
01/17/2024363.6365.3356.9358.9
01/18/2024360.4364.2359.5364
01/19/2024367.7368.1354.3361.5
01/22/2024365372.9364.4372.9
01/23/2024376.1381.5372.7373.7
01/24/2024380.2383.1374.2381.4
01/25/2024382.3383.3370.3370.3
01/26/2024410427.2410423.5
01/29/2024420437.3417.3434.6
01/30/2024438.9439.3427.4432.6
01/31/2024432.7437.1424.3424.8
02/01/2024424.2435.6422.4427.7
02/02/2024444448.7429.8430.4
02/05/2024429.9447.9429444.3
02/06/2024449451443447.3
02/07/2024441445.2433.9436.5
02/08/2024439.7451.5439.6445.1
02/09/2024445.1450.3442.4444.4
02/12/2024450.8450.8442.9446.8
02/13/2024449451.3437.6442
02/14/2024444.5464.1444.5462.6
02/15/2024465.4466455.4458.4
02/16/2024459.6460.5453.7457.1
02/19/2024452.9459447.6456
02/20/2024456458.6453.4454.3
02/21/2024451.9457.6447.5453.8
02/22/2024459.2461456.3459.4
02/23/2024461.6464.9460.2463.6
02/26/2024464465.8459.3461.5
02/27/2024463.4465.3460.8464
02/28/2024462.9466.6461.9464.2
02/29/2024466468.9461.4462
03/01/2024464.9467.7457.5465.6
03/04/2024466467.2459.2463.4
03/05/2024462.2465453.9455.2
03/06/2024453.6458.9451.8454.2
03/07/2024461.3465.8457.1465.8
03/08/2024466.5467.4460.9464.6
03/11/2024462.8464.5458.2458.2
03/12/2024462.2465.2454.9458.5
03/13/2024460.6472.6458.9471.2
03/14/2024478.1483.3472.7483.3
03/15/2024484484.8473.5474
03/18/2024476484475.8478
03/19/2024476.5482.2474.6482.2
03/20/2024501.4522498.4509.6
03/21/2024510526.4506.2523.2
03/22/2024523530.8522.2529.8
03/25/2024534534520.2526
03/26/2024529537.8526.2533.8
03/27/2024534.2540.6531.4535.4
03/28/2024545.6547.2537.8540.2
04/02/2024555555.4529.2533
04/03/2024536547.2530.4543.8
04/04/2024548.6554.2543.8549.2
04/05/2024541548.8535.8546.6
04/08/2024545.6559.4544.6557.8
04/09/2024557557.6541.6545
04/10/2024547.2551.2530.8535.4
04/11/2024532546531.6540.2
04/12/2024544.6547.6530.8535
04/15/2024537.4538.8532.2534
04/16/2024525.8528.8512526.2
04/17/2024524526519522.4
04/18/2024513.8516.8505.8510.2
04/19/2024500506497.6502.8
04/22/2024509510.4501.4506.8
04/23/2024508.4528.6508.4526.4
04/24/2024524.6528.2520.4522.8
04/25/2024522.4523510.4513.8
04/26/2024518.6527.8516.6527.8
04/29/2024528.2528.2521.8522.4
04/30/2024521.4523505510.4
05/02/2024511.6521.4511.6514
05/03/2024518.4526.2517.8519.6
05/06/2024521.4523.2516.8518.4
05/07/2024520522.4517.6520.2
05/08/2024525.2530521.8526.4
05/10/2024532.8533.4526.2526.2
05/13/2024524.4524.4515.2516.4
05/14/2024504.4515.8499.4507.4
05/15/2024511.6532.6511.2532.2
05/16/2024533.4533.4525.6527.4
05/17/2024528.4532.4524.8529.2
05/21/2024525529.8507.8507.8
05/22/2024508515504510.6
05/23/2024508.8515.6506.6512
05/24/2024509517.2509515.2
05/27/2024516.8517.8508.6512.8
05/28/2024513514494495.2
05/29/2024491491.1480.1482.5
05/30/2024479.6495.4477.2488.6
05/31/2024488.6489.1480.5486.4
06/03/2024493493.5482.6484.8
06/04/2024485.5498.3482.8492.3
06/05/2024494.1499490.2499
06/06/2024506.4508.8503.4506.4
06/07/2024511.8511.8500500.2
06/10/2024495.3503495.3501
06/11/2024502504.2491.5495.1
06/12/2024492492.2473.7485.1
06/13/2024483488.4478.1481.1
06/14/2024484487.4478.7480.3
06/17/2024482.2485.1471.1472.8
06/18/2024474.7481.6473.4477
06/19/2024478.1481.2471.2473.4
06/20/2024474.1482.2472.1480.6
06/21/2024478.9481473.4477.2
06/24/2024477.8487.3473.6487.1
06/25/2024483.8488480.1483.6
06/26/2024486.1494.6483.6486.3
06/27/2024485488.6481.9486.8
06/28/2024488.2493.4486.9490.4
07/01/2024493.8497.8486488.4
07/02/2024485.8487.2478.6486.5
07/03/2024489.5504.2487.6496.9
07/04/2024498.7504.4496.5498.8
07/05/2024498.3506.8497.1502.2
07/08/2024504507.2502502.6
07/09/2024502.4519.2501.6504.6
07/10/2024505.8511504510
07/11/2024516523511.2520.6
07/12/2024520.4523.8514518
07/15/2024518522.4515.2516.2
07/16/2024512.6515.6510514.2
07/17/2024517518.2508509.2
07/18/2024515528.8508.2517.6
07/19/2024508.6510501.4507.4
07/22/2024511.4516.2508.6513.2
07/23/2024515.6527.8512.2521.4
07/24/2024517.4522.8514.2522.6
07/25/2024555576.8549.6559.8
07/26/2024559.8582559581
07/29/2024585589.4569.8575.2
07/30/2024577.4583.6573.4578.8
07/31/2024576589574.2587.4
08/02/2024559.8576555558.4
08/05/2024542.4548.6525.6545.6
08/06/2024552.8554.2541.8546.8
08/07/2024554564.8549.2561.8
08/08/2024554.6559.4546.6558.2
08/09/2024560560549.8555
08/12/2024555.4555.4545545
08/13/2024550.8550.8542.4550
08/14/2024552553547.4550.4
08/15/2024551.2554548.4551.4
08/16/2024553.4554.6547.4549.8
08/19/2024550.8553.6548.4553.6
08/20/2024555567.4554560.2
08/21/2024554559.2552556.8
08/22/2024557.8564.4556.6564.4
08/23/2024560561.8553.6559.4
08/26/2024557.2557.8551555.6
08/27/2024554.6557547.6551.6
08/28/2024551.8562549.4555.8
08/29/2024553.6559553554.8
08/30/2024553556.2551555.6
09/02/2024558559546.4548.8
09/03/2024547.4548541.2543
09/04/2024535.6542.4531.6540
09/05/2024539541.4531533.4
09/06/2024530.8546.2528.4536.2
09/09/2024540545.6539.2543.2
09/10/2024547.8558.6543.4547.4
09/11/2024548.2548.6539.8545
09/12/2024548549.8539.6542.6
09/13/2024544.2556.6544.2554.8
09/16/2024551556.2550.8550.8
09/17/2024552.4552.4539.4539.4
09/18/2024530536.6521534.2
09/19/2024539.8547.2539.4541
09/20/2024537.6540.8524531.2
09/23/2024529.6539527.6534.6
09/24/2024537.8537.8530534
09/25/2024531.4536531.4533.4
09/26/2024539541.8531.2540.4
09/27/2024537.2540.4522.8538.4
09/30/2024534.2540.2534.2534.6
10/01/2024536547532535.2
10/02/2024536.6538.2528.2531.4
10/03/2024532.4535525.2532.4
10/04/2024530.2533.6523.6525
10/07/2024525528520.6526.6
10/08/2024522.8528.8520.6528.2
10/09/2024535.4539528.6531.8
10/10/2024528.6531.6518.8521.2
10/11/2024522532522525.2
10/14/2024525.4541525.4540.8
10/15/2024545549537.4537.4
10/16/2024534.2541.4529.6535.8
10/17/2024541.2552.4535.4551.8
10/18/2024550.6556.2547.6552
10/21/2024551553.2540.8543
10/22/2024543.4548.2538.2539.8
10/23/2024538.2546537.2540.4
10/24/2024546.8566543.6555.4
10/25/2024555557.4552.4556.2
10/28/2024559.4560549549.8
10/29/2024552552542.4543.2
10/30/2024542542.4533.8537.2
10/31/2024535.8538.6531.4532.6
11/01/2024533.6551.2533549
11/04/2024548.2550.4541.4542.4
11/05/2024540.6546.8538.2543.6
11/06/2024552.8555.2537537.2
11/07/2024535551.2529.6547.8
11/08/2024548.2551.8542549.2
11/11/2024554.2558.6550.6553.2
11/12/2024555.6569.4551558.8
11/13/2024556.6558548.2558
11/14/2024555.6561.8552.8558.8
11/15/2024544.4546.2510.8512.4
11/18/2024518.6522.2505.6507.8
11/19/2024509.8515.8506513.6
11/20/2024522522.6514.8517
11/21/2024516523510.4521.6
11/22/2024522.4528.2521.4521.4
11/25/2024522.4532.4522.4526.6
11/26/2024525.8533.4524.4531
11/27/2024534.2539508.8517
11/28/2024518.8524.6515.8520.4
11/29/2024520526.4517.6526.4
12/02/2024524.2528.8523528.8
12/03/2024533.2535.2516.6525
12/04/2024523.6528.4520.2528.4
12/05/2024528530517520
12/06/2024518523.4514.2522.2
12/09/2024514523.2507518.8
12/10/2024515.2530.8514.4523.2
12/11/2024521.4526.2516.6522.4
12/12/2024560562.4543.4548.2
12/13/2024543548.2532.8532.8
12/16/2024537546534.8545.8
12/17/2024541.8545.4534.4541.4
12/18/2024540.8544537540.6
12/19/2024533.8536.4525.2528.2
12/20/2024521.6531.6516.8531
12/23/2024529535.6527.2532.4
12/27/2024534.2540534.2538
12/30/2024535.8537.6530535.8