Advertisement
Advertisement
U.S. markets open in 3 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lonza Group Ltd (LONN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
724.80+8.20 (+1.14%)
As of 11:53AM CET. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021717.00727.40717.00724.80724.8028,189
Dec 02, 2021729.20731.40706.80716.60716.60159,283
Dec 01, 2021748.00749.60720.60730.00730.00141,828
Nov 30, 2021734.60754.60732.20743.00743.00286,472
Nov 29, 2021742.20746.40726.00730.40730.40137,806
Nov 26, 2021704.40754.60701.80738.60738.60247,104
Nov 25, 2021708.80722.60708.20716.40716.40101,487
Nov 24, 2021706.60712.80698.60702.80702.80192,777
Nov 23, 2021741.00742.00703.20707.40707.40214,475
Nov 22, 2021759.60762.00742.20742.20742.20128,717
Nov 19, 2021745.60768.60744.00758.00758.00169,521
Nov 18, 2021739.40747.80738.40742.40742.40103,788
Nov 17, 2021735.20742.60727.80740.20740.20102,845
Nov 16, 2021733.80738.60725.20737.80737.8080,668
Nov 15, 2021736.20740.40730.60731.80731.80106,440
Nov 12, 2021720.00737.00720.00737.00737.00107,227
Nov 11, 2021726.40728.00716.20725.80725.80120,403
Nov 10, 2021727.20734.40716.80729.80729.80176,051
Nov 09, 2021713.60728.00711.00726.00726.00131,539
Nov 08, 2021712.80724.20712.80714.80714.80207,135
Nov 05, 2021772.80775.60707.60712.60712.60366,099
Nov 04, 2021770.00771.60760.20770.60770.60124,945
Nov 03, 2021770.00777.40764.40767.60767.6098,222
Nov 02, 2021761.00779.40761.00775.60775.60113,504
Nov 01, 2021756.60763.20753.20763.20763.20115,136
Oct 29, 2021752.00756.80747.20750.60750.60122,421
Oct 28, 2021756.20763.60752.00758.80758.8088,979
Oct 27, 2021755.40770.40754.20755.00755.00112,423
Oct 26, 2021752.40757.20746.00754.40754.4082,097
Oct 25, 2021758.00758.00745.60750.40750.4088,840
Oct 22, 2021754.40758.00749.40755.00755.0088,546
Oct 21, 2021731.00751.00730.00751.00751.00184,754
Oct 20, 2021741.40745.60728.20734.80734.80153,142
Oct 19, 2021729.40731.80713.60722.80722.80117,205
Oct 18, 2021720.20726.80718.00724.00724.0077,098
Oct 15, 2021721.00724.40712.80721.80721.80109,129
Oct 14, 2021724.80724.80709.60719.20719.20133,814
Oct 13, 2021700.20722.80696.80719.20719.20180,208
Oct 12, 2021683.60707.40676.80698.60698.60251,405
Oct 11, 2021691.00696.60683.80695.00695.00101,340
Oct 08, 2021692.00697.40682.40691.60691.60100,816
Oct 07, 2021707.00710.00687.40696.80696.80128,038
Oct 06, 2021692.00703.20683.20699.60699.60125,192
Oct 05, 2021686.40706.60686.40698.40698.40121,939
Oct 04, 2021690.40705.40688.20690.20690.20105,264
Oct 01, 2021688.60701.40688.20695.20695.20148,114
Sep 30, 2021706.40711.40697.00701.60701.60192,635
Sep 29, 2021699.40714.60692.40696.80696.80198,040
Sep 28, 2021716.00723.80685.20693.60693.60318,069
Sep 27, 2021746.40749.80717.40721.60721.60165,108
Sep 24, 2021755.00762.60741.40742.60742.60107,041
Sep 23, 2021759.40768.80754.20759.80759.8091,242
Sep 22, 2021758.20761.80747.40757.40757.40124,692
Sep 21, 2021747.60760.40747.60757.00757.0094,060
Sep 20, 2021747.00752.80731.60748.40748.40200,334
Sep 17, 2021775.60782.60752.80752.80752.80414,508
Sep 16, 2021770.00777.40769.40775.60775.60142,978
Sep 15, 2021777.80779.20766.00767.40767.40122,383
Sep 14, 2021760.40779.40756.80776.60776.60119,189
Sep 13, 2021767.20777.20759.20761.80761.80104,875
Sep 10, 2021769.20773.20764.60767.40767.4099,525
Sep 09, 2021764.40775.80764.40771.60771.6085,927
Sep 08, 2021771.60773.00762.20769.60769.60105,054
Sep 07, 2021782.60785.40769.80773.60773.60106,216
Sep 06, 2021774.80784.60771.20784.60784.6097,484
Sep 03, 2021775.00777.00764.20768.80768.80122,460
Sep 02, 2021774.60780.40772.60777.00777.00128,839
Sep 01, 2021777.40778.40761.80774.20774.20146,151
Aug 31, 2021776.40784.20770.80775.00775.00155,794
Aug 30, 2021776.40780.40769.40775.80775.80100,820
Aug 27, 2021765.80778.60765.00777.80777.80107,378
Aug 26, 2021761.40769.00759.00764.00764.0092,315
Aug 25, 2021769.60775.00764.20768.60768.6071,555
Aug 24, 2021769.40776.00764.80769.00769.00130,452
Aug 23, 2021765.00767.80758.20767.00767.00120,883
Aug 20, 2021749.80762.60743.80762.60762.60145,322
Aug 19, 2021747.60750.00736.20749.00749.00153,495
Aug 18, 2021740.20757.20739.40752.60752.60162,815
Aug 17, 2021726.80738.40726.00738.40738.40125,920
Aug 16, 2021720.40726.20718.00726.20726.2088,582
Aug 13, 2021722.80725.20718.20722.20722.2068,822
Aug 12, 2021717.40722.60715.60722.00722.0093,080
Aug 11, 2021721.00723.80716.20720.40720.4077,760
Aug 10, 2021715.00726.60715.00719.60719.60125,828
Aug 09, 2021705.80716.60705.60716.20716.20106,283
Aug 06, 2021717.20718.40702.60707.20707.20127,383
Aug 05, 2021722.40723.20716.20718.40718.4096,800
Aug 04, 2021720.60722.60717.00721.00721.00107,027
Aug 03, 2021715.00722.40711.20719.40719.40148,451
Aug 02, 2021707.00714.40703.80714.40714.40165,155
Jul 30, 2021688.60706.20684.40705.20705.20198,792
Jul 29, 2021691.80694.20683.40692.60692.60143,874
Jul 28, 2021682.80690.80680.00685.60685.60132,819
Jul 27, 2021685.00685.00676.20682.60682.60168,790
Jul 26, 2021700.20702.00685.40686.00686.00220,019
Jul 23, 2021690.00707.80678.40705.60705.60311,979
Jul 22, 2021667.20677.60660.40677.00677.00149,960
Jul 21, 2021661.40665.40658.80663.20663.20160,054
Jul 20, 2021660.00660.00654.00658.00658.00108,828
Jul 19, 2021658.40660.40649.40657.00657.00124,362
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement