LONN.SW - Lonza Group Ltd

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 2020528.00536.60527.80532.00532.00187,383
Jul 08, 2020522.60528.00522.00527.20527.20236,185
Jul 07, 2020518.80525.40516.60525.00525.00220,601
Jul 06, 2020518.80520.40510.20519.60519.60206,575
Jul 03, 2020508.80516.80507.00512.60512.60237,330
Jul 02, 2020505.00507.20500.40507.20507.20176,484
Jul 01, 2020499.20506.80497.80502.00502.00203,883
Jun 30, 2020496.80500.60495.50500.20500.20244,535
Jun 29, 2020497.70505.00493.20496.80496.80249,373
Jun 26, 2020499.50503.40495.80498.90498.90295,347
Jun 25, 2020492.10502.20490.00496.70496.70324,236
Jun 24, 2020493.90496.10486.40492.00492.00367,489
Jun 23, 2020492.00495.90489.30493.60493.60295,526
Jun 22, 2020489.90497.60488.00488.00488.00256,645
Jun 19, 2020497.20497.20486.30493.00493.00581,142
Jun 18, 2020493.90495.30483.60491.60491.60289,110
Jun 17, 2020492.00497.40488.40495.00495.00364,199
Jun 16, 2020483.60491.40481.40491.40491.40358,488
Jun 15, 2020461.60480.60458.60477.60477.60400,857
Jun 12, 2020462.70469.90459.00465.50465.50324,483
Jun 11, 2020470.40473.30465.70465.70465.70394,598
Jun 10, 2020470.30476.90467.10473.70473.70497,402
Jun 09, 2020456.90469.50454.60468.90468.90493,558
Jun 08, 2020463.20463.20446.20454.30454.30686,945
Jun 05, 2020471.00471.50459.40468.50468.50439,776
Jun 04, 2020475.00481.90466.50468.60468.60371,081
Jun 03, 2020475.20478.90471.30477.90477.90343,219
Jun 02, 2020477.90479.50469.80472.00472.00576,841
May 29, 2020475.00483.50471.50471.50471.50631,855
May 28, 2020465.20478.80465.00478.00478.00525,158
May 27, 2020483.60485.60462.00462.90462.90768,052
May 26, 2020503.00504.00484.30485.80485.80453,778
May 25, 2020487.70500.80484.10500.80500.80468,192
May 22, 2020473.90483.50470.40482.60482.60332,865
May 20, 2020465.30481.40465.30480.00480.00413,025
May 19, 2020466.30467.90457.10467.60467.60414,255
May 18, 2020454.40468.30452.60464.80464.80646,560
May 15, 2020447.60449.20442.30448.90448.90352,877
May 14, 2020454.50454.60440.10443.10443.10420,604
May 13, 2020449.00461.60448.20459.50459.50272,090
May 12, 2020447.80455.00447.60455.00455.00290,776
May 11, 2020448.00449.90442.00448.80448.80186,817
May 08, 2020441.60446.50440.80445.80445.80184,103
May 07, 2020442.70444.90436.30440.30440.30275,278
May 06, 2020440.00443.30434.60439.90439.90303,541
May 05, 2020439.00440.50432.60439.40439.40513,807
May 04, 2020428.00435.80426.70435.00435.00603,189
Apr 30, 2020428.80429.90421.10421.40421.40418,830
Apr 30, 20202.75 Dividend
Apr 29, 2020430.90435.50426.70428.30425.55306,606
Apr 28, 2020426.10431.30422.50431.00428.23375,066
Apr 27, 2020429.80431.80426.50428.60425.85197,663
Apr 24, 2020411.30425.80411.30424.80422.07401,906
Apr 23, 2020421.90422.30412.30418.20415.51490,129
Apr 22, 2020421.00424.70416.20422.60419.89318,612
Apr 21, 2020420.10423.90417.90418.00415.32437,778
Apr 20, 2020411.00425.00410.40424.60421.87383,335
Apr 17, 2020416.80418.60404.10407.70405.08558,300
Apr 16, 2020401.00411.70401.00408.80406.18373,641
Apr 15, 2020413.00413.00399.50401.40398.82335,313
Apr 14, 2020405.20414.60404.60411.60408.96371,552
Apr 09, 2020405.90409.30398.00399.30396.74333,375
Apr 08, 2020401.90408.50400.00401.70399.12272,967
Apr 07, 2020410.00413.70400.40404.80402.20326,971
Apr 06, 2020410.00411.90400.00400.60398.03332,354
Apr 03, 2020392.40406.10392.10401.70399.12403,624
Apr 02, 2020396.90399.10386.30391.30388.79405,530
Apr 01, 2020389.30399.80386.10395.40392.86459,281
Mar 31, 2020400.00404.20395.80402.20399.62497,170
Mar 30, 2020387.10397.80380.20393.80391.27425,705
Mar 27, 2020388.20398.40379.70381.80379.35555,427
Mar 26, 2020371.90392.80365.40392.80390.28494,007
Mar 25, 2020360.00387.60359.50380.90378.45639,529
Mar 24, 2020339.60356.20333.70356.20353.91667,735
Mar 23, 2020329.30342.70322.60323.80321.72626,887
Mar 20, 2020366.60366.60340.00340.00337.821,307,040
Mar 19, 2020332.20347.30326.80346.60344.37790,365
Mar 18, 2020322.00327.60308.50327.40325.301,147,438
Mar 17, 2020346.90351.10317.90330.80328.68735,217
Mar 16, 2020313.00332.70301.00332.70330.561,024,672
Mar 13, 2020341.30361.20327.70333.00330.86793,850
Mar 12, 2020350.00352.30323.70330.70328.581,322,262
Mar 11, 2020371.30374.80364.10365.10362.76794,245
Mar 10, 2020372.20380.30363.70367.00364.64773,195
Mar 09, 2020360.00374.10356.00367.20364.841,062,553
Mar 06, 2020400.50404.70385.40387.70385.21645,826
Mar 05, 2020411.10412.10403.10406.30403.69702,521
Mar 04, 2020404.90412.30401.40406.40403.79625,097
Mar 03, 2020400.00411.70400.00401.60399.02697,271
Mar 02, 2020390.00399.60384.10391.30388.79646,074
Feb 28, 2020380.00383.40372.50382.40379.941,036,331
Feb 27, 2020404.50404.90390.10397.90395.35556,371
Feb 26, 2020408.90412.30395.20408.90406.27462,219
Feb 25, 2020409.00415.20406.80412.30409.65523,213
Feb 24, 2020410.00413.00405.20408.50405.88382,802
Feb 21, 2020418.90424.10417.80419.60416.91437,977
Feb 20, 2020423.40425.50419.70420.40417.70192,800
Feb 19, 2020420.80428.30420.30422.70419.99282,495
Feb 18, 2020415.00420.60413.90419.70417.01256,140
Feb 17, 2020416.00419.20413.80416.80414.12206,204
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...