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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 558.6129
CLOSE 558.4205

Low

LOW 467.8

High

HIGH 616
DATEOPENHIGHLOWCLOSE
01/03/2025537538.8532.4534
01/06/2025535.8542.4535.6541.8
01/07/2025541.6558.4539.6554.2
01/08/2025554559.4550.8557.6
01/09/2025559.6562.4556.4556.8
01/10/2025555.8558.8550.6554
01/13/2025550550.4540.6544.4
01/14/2025547.2549.6536.8537.4
01/15/2025533.2547532.2544.2
01/16/2025546.2549.8540.2547.8
01/17/2025549557.4547554.4
01/20/2025552.2563.2551.8563.2
01/21/2025561.6570.6560.6570.2
01/22/2025572.4582570580.4
01/23/2025581.8588.6580.4583.2
01/24/2025586.6591582591
01/27/2025585.8591.2575585.6
01/28/2025593.6604.4591.2594.6
01/29/2025588.6593567.6579
01/30/2025587600584.2590.8
01/31/2025589.4591.8578.8582
02/03/2025570.2598.6569597.6
02/04/2025598612.8596606
02/05/2025605.8613.8602.2613
02/06/2025615616607.6613
02/07/2025607.2613.4603.6603.8
02/10/2025602.4610.2602.4605.2
02/11/2025604.4611.6602.8608.8
02/12/2025599.4604.4590.4598.6
02/13/2025596.2601588.8598
02/14/2025605605591.8595.4
02/17/2025596.8606596.8601.8
02/18/2025601603.8584.8585.4
02/19/2025587.2589.4578580
02/20/2025576.6585.2574.2584.2
02/21/2025581.4587.2580.4583.6
02/24/2025583.8591580.6583.8
02/25/2025582.4586577.2578.2
02/26/2025582.2582.2574.6576.6
02/27/2025571575.2568569.6
02/28/2025564.8571.6562568.6
03/03/2025572.6579566.8577.6
03/04/2025574.6581569.8572.6
03/05/2025577.8580.4573.2578.6
03/06/2025577.8578.2565.4570.6
03/07/2025565.6569.4558.8565.4
03/10/2025566.4567.2535.2544.2
03/11/2025543.8545.8534534
03/12/2025536.2548.8534.4539.2
03/13/2025536.6545535.2540.6
03/14/2025540.6552.2538.6548.4
03/17/2025548.6563.8548.4560
03/18/2025562.4564.8558.6564
03/19/2025561.8568561.4566.6
03/20/2025567.6572563567
03/21/2025564.2568.4555.8568.4
03/24/2025570.2573.2565.2568.2
03/25/2025569575.2567.4570.6
03/26/2025570570.6559.2560.2
03/27/2025558.4561.2553.4559
03/28/2025556.8565556.8560.6
03/31/2025554.8555.2542542.2
04/01/2025547549.8537.8541.6
04/02/2025538.8540.4525.2532
04/03/2025526.2537.4524.8537
04/04/2025535538.8502511.2
04/07/2025480520467.8484.5
04/08/2025495.8527.8495.6521.4
04/09/2025517521.2497.1505
04/10/2025560.6569.4520.4521.6
04/11/2025525526.4508523.6
04/14/2025538.6540525.6531.8
04/15/2025530.2544.6530.2540.6
04/16/2025536.6544.2535.8541.6
04/17/2025538.6542.8532.8539.2
04/22/2025539.8549.2535.6549.2
04/23/2025551.2563.8548.8562
04/24/2025563.8568.8561.2567
04/25/2025570578.8570573.8
04/28/2025575.6582.8574580.6
04/29/2025582.6590580.4586.8
04/30/2025590595.6580.6588.6
05/02/2025598604.4595.6599.8
05/05/2025599.8605.2598598
05/06/2025600602.4589.6592.6
05/07/2025583.8583.8571577.8
05/08/2025577579.8565.8571.2
05/09/2025575.8594.8570.6584.8
05/12/2025573.8576.2558.8575.8
05/13/2025578581.6571.8573.8
05/14/2025573.2575.8567.2570.6
05/15/2025566.4573.8560.4566.4
05/16/2025574.2574.4566.2573.6
05/19/2025575578573.2574.2
05/20/2025576.8577562564.2
05/21/2025564.4568561.6564.6
05/22/2025560563.6556.4560.6
05/23/2025563567.4550.4560
05/26/2025565.2569.2564.8568
05/27/2025566.8570.2564.8567.2
05/28/2025564564.8558.8561.2
05/30/2025558.4574.6558569.2
06/02/2025569572563.2568.6
06/03/2025573573.2563.4564.4
06/04/2025564.6565.2559562
06/05/2025564.4567.8559561.6
06/06/2025562573.4559.2573.4
06/10/2025572.4579569.8576.6
06/11/2025578581.6576.4577
06/12/2025574.2585.6573.6583.4
06/13/2025576.8582.6568.8568.8
06/16/2025567.4570.2563.2567
06/17/2025563567.4559.6559.8
06/18/2025557.6564.4556.8559.6
06/19/2025557.2561.6553558
06/20/2025557.6564557.6560.2
06/23/2025553.6566.2553561
06/24/2025572576.4567.2570
06/25/2025571578.4564.2565.8
06/26/2025567.4570.8560.6563.2
06/27/2025567.6573.8566.6566.6
06/30/2025568.4571563.8565
07/01/2025562.4567.8557.8564
07/02/2025561.6563.8553.6558.8
07/03/2025558.6561.8552556.8
07/04/2025554564.6550.8560.2
07/07/2025562.2563.4556.6558
07/08/2025557.8558.2549.6555.6
07/09/2025556.6572.8554.4562.6
07/10/2025567.6569.4561.6569.4
07/11/2025566567.2562564
07/14/2025560.4568.2557.6564.6
07/15/2025566.6568562.2563.6
07/16/2025561.6571.6560569.8
07/17/2025572.4572.4567570
07/18/2025573.8576.6565.6569.8
07/21/2025568570.8560561.6
07/22/2025558564551.2555
07/23/2025589594.8566570.6
07/24/2025580.4581558.2566.4
07/25/2025568.6576.8564.6567
07/28/2025570.2574563.4565.2
07/29/2025569.2585.8567580.2
07/30/2025580.6582573.6574.2
07/31/2025580584572572
08/04/2025558.4567.8555.6565.6
08/05/2025567.8568.6556557.6
08/06/2025557.6558.8543.2545.4
08/07/2025541.8550.4541.2549.8
08/08/2025551553.8543.6544.6
08/11/2025544.6546.6538.2541.2
08/12/2025543.8547.2539.2546
08/13/2025546.8551546.4550.6
08/14/2025549.8552.8549.2551.6
08/15/2025553.2555.4551.2554.4
08/18/2025554.8556.4552.2555.8
08/19/2025554.2560.4554.2560.2
08/20/2025559574.6558.8572.2
08/21/2025572.2573565.8567
08/22/2025563.4572563.4566.6
08/25/2025566.6574.8566.2572.8
08/26/2025568.8580.6566.2578.2
08/27/2025578.2579.6570.8572.4
08/28/2025570.8572567.8569.6
08/29/2025570.2571.4567567
09/01/2025568.4574.6568571
09/02/2025570571.8562.6563.6
09/03/2025566.6570.6564570.6
09/04/2025569.4586.4568.8578.2
09/05/2025579.2581576.2577.4
09/08/2025571.6575567.8570.2
09/09/2025571.4573.4566568.4
09/10/2025568.2569.8556.4556.6
09/11/2025557.4560.8554.8558.4
09/12/2025559.2559.2546.4547.6
09/15/2025546.2550544.6547.2
09/16/2025548.4551.4546.4548.8
09/17/2025546.8550545.2545.8
09/18/2025542.4545.4531.2543.8
09/19/2025542.4546.4540.2543.2
09/22/2025543.8546.8540.2540.8
09/23/2025542.4543533.8539
09/24/2025537.4539524.6524.6
09/25/2025521.2525.8517.6518
09/26/2025515.6527515.6522.2
09/29/2025523525519.4519.8
09/30/2025518.6530517.2527.2
10/01/2025537.6541527534.6
10/02/2025537.4548.6534.4542.4
10/03/2025547.6553.6544.4553.6
10/06/2025553.2560.4551557.2
10/07/2025554.2555537.8540.2
10/08/2025539.8547.2534.2544.8
10/09/2025542.4545539.8544.2
10/10/2025542.4543.4527.4527.4
10/13/2025525.4530.8524.6529.4
10/14/2025526.2526.2519523.4
10/15/2025523.4536.8523.4536.8
10/16/2025534.2548.4534.2548.2
10/17/2025545.6554.8541.8553.6
10/20/2025555.6560.4550553
10/21/2025552.2559549.4558.4
10/22/2025555564.6554.8560
10/23/2025572587.6572574
10/24/2025580587575.8586.6
10/27/2025586.6588.6575.4578.6
10/28/2025578583.2569.2570.2
10/29/2025570.6573.4564.4565.6
10/30/2025565.6565.8552.8558.4
10/31/2025559.2560551554.2
11/03/2025555555538.6539.2
11/04/2025536.6540530.4540
11/05/2025537.8538.4529.6538.4
11/06/2025540.6543531.6531.6
11/07/2025531.8534.6527.6530.4
11/10/2025531.4537.4531534
11/11/2025540.8554.2538.2552.8
11/12/2025559.4559.4553.2554.6
11/13/2025556.6559.4552552.6
11/14/2025545.2549540.6544.4
11/17/2025548551538.2539.4
11/18/2025532.4534.2524.2529.2
11/19/2025531.2534525.8529.6
11/20/2025534.4534.4527.4530
11/21/2025525536.4525534.8
11/24/2025537540.8528.8534.8
11/25/2025536539.4523.8538.8
11/26/2025542.2543.6536.8541
11/27/2025538.6547.6537546.8
11/28/2025544.8551.4544.6550
12/01/2025553.8565553.8555.2
12/02/2025553555546.8554
12/03/2025549.2555.4548.4553.6
12/04/2025553.6557547.4548.4
12/05/2025550.2550.8542.8543.2
12/08/2025546.6550.6542548.6
12/09/2025546.4552.4539.6541.6
12/10/2025537.8542.4533537.8
12/11/2025535.8535.8522.2524.2
12/12/2025523.2523.2514.4514.8
12/15/2025512.4526495523.2
12/16/2025523.6524518.2519
12/17/2025518.2524514523.8
12/18/2025523531.6522.6530.2
12/19/2025531534.2527.8532.8
12/22/2025532.4533.8526.4531.6
12/23/2025535535.4531.4533
12/29/2025532.6538.4531.2535.8
12/30/2025531.4539.6531.4537.8