U.S. Markets closed

LONZA N (LONN.VX)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
208.60+1.00 (+0.48%)
At close: 5:31PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017207.50209.50207.10208.60208.60294,072
Jun 22, 2017207.00208.20206.20207.60207.60270,204
Jun 21, 2017203.60206.80202.70206.30206.30292,853
Jun 20, 2017206.30207.80204.20204.20204.20555,274
Jun 19, 2017204.10205.30202.80204.70204.70254,265
Jun 16, 2017199.70203.80199.50202.60202.60690,095
Jun 15, 2017200.10200.30197.70198.20198.20384,937
Jun 14, 2017198.10207.00189.80200.20200.20686,035
Jun 13, 2017198.00201.10197.20198.10198.10383,818
Jun 12, 2017202.20202.30196.70197.30197.30335,784
Jun 09, 2017199.70203.30199.60203.20203.20305,791
Jun 08, 2017200.80201.50198.80198.90198.9070,113
Jun 07, 2017201.70202.30199.70200.10200.10331,126
Jun 06, 2017206.70206.70201.60201.80201.80394,303
Jun 02, 2017202.20207.20201.70206.70206.70438,434
Jun 01, 2017201.10203.00199.90200.60200.60393,647
May 31, 2017203.20203.50200.60200.60200.60610,789
May 30, 2017204.70205.00201.30203.30203.30589,437
May 29, 2017204.90206.90204.30204.90204.90379,626
May 26, 2017201.50206.20201.30205.40205.40505,806
May 24, 2017200.50202.60199.60201.60201.60376,458
May 23, 2017199.10201.20198.60201.00201.00375,500
May 22, 2017199.00199.70197.50199.10199.10325,371
May 19, 2017194.70198.20194.30197.80197.80583,975
May 18, 2017191.10193.80191.00193.80193.80441,666
May 17, 2017197.20198.40193.20193.70193.70499,193
May 16, 2017199.00200.40196.60198.10198.10477,304
May 15, 2017199.90200.20196.30199.80199.80387,792
May 12, 2017199.50200.50197.80199.40199.40441,768
May 11, 2017197.60199.70196.80198.40198.40659,034
May 10, 2017195.50199.60193.00196.85196.85195,717
May 09, 2017190.50196.30189.60196.10196.10656,846
May 08, 2017187.40191.40185.70190.10190.101,309,334
May 05, 2017184.20188.40181.80188.40188.401,656,254
May 04, 2017188.00188.10182.10185.30185.301,796,980
May 03, 2017188.00189.20185.50188.10188.101,208,166
May 02, 2017188.50192.90187.00190.10190.10276,324
Apr 28, 2017190.82190.91188.04188.50188.50497,997
Apr 27, 2017193.13194.89189.61191.28191.28587,486
Apr 26, 2017188.50195.26188.41195.26195.26776,413
Apr 25, 2017184.42191.09184.42188.04188.04776,991
Apr 24, 2017178.59182.02177.85180.63180.63266,103
Apr 21, 2017176.74177.11175.72176.83176.83201,433
Apr 20, 2017177.11177.38175.99176.64176.64249,769
Apr 19, 2017177.57178.13176.83177.66177.66188,469
Apr 18, 2017179.26180.72176.83177.38177.38352,135
Apr 13, 2017180.07180.07177.85179.33179.33277,938
Apr 12, 2017177.85180.72177.29180.35180.35269,891
Apr 11, 2017177.01178.13176.27177.48177.48185,314
Apr 10, 2017176.46177.20175.81177.01177.01140,645
Apr 07, 2017174.98176.09174.42175.99175.99172,238
Apr 06, 2017175.65176.86174.91175.74175.7445,821
Apr 05, 2017174.51176.55173.68176.37176.37208,216
Apr 04, 2017173.96174.24172.94174.05174.05134,318
Apr 03, 2017175.07175.35173.03173.96173.96185,461
Mar 31, 2017175.72176.09174.51175.44175.44174,430
Mar 30, 2017170.71176.83170.35175.53175.53418,002
Mar 29, 2017169.51173.12168.59172.29172.29273,675
Mar 28, 2017169.14169.70168.21168.49168.49142,661
Mar 27, 2017168.21168.40166.45168.40168.40136,993
Mar 24, 2017169.70169.79168.12168.86168.8698,616
Mar 23, 2017168.40169.51167.38169.51169.51130,982
Mar 22, 2017167.20168.40166.45167.75167.75187,950
Mar 21, 2017171.09171.27168.40168.77168.77231,879
Mar 20, 2017171.18171.55170.35171.09171.09138,595
Mar 17, 2017170.90171.18169.60171.18171.18494,015
Mar 16, 2017171.27172.01170.16170.44170.44205,037
Mar 15, 2017170.44170.53169.14170.35170.35187,550
Mar 14, 2017171.18172.01169.88170.53170.53195,821
Mar 13, 2017170.99170.99169.42170.16170.16106,738
Mar 10, 2017168.12170.81168.03170.81170.81202,825
Mar 09, 2017168.31168.49167.20168.03168.03132,750
Mar 08, 2017167.94169.51167.94168.49168.49124,915
Mar 07, 2017169.97170.35168.03169.05169.05159,311
Mar 06, 2017170.71171.09169.60170.16170.1689,236
Mar 03, 2017171.46171.73169.88171.18171.18133,973
Mar 02, 2017171.58171.67169.91171.30171.3083,774
Mar 01, 2017171.36172.94169.60170.35170.35246,102
Feb 28, 2017167.84171.36167.01171.36171.36333,366
Feb 27, 2017167.29168.06166.45167.50167.50200,957
Feb 24, 2017167.84167.84164.23166.64166.64162,608
Feb 23, 2017168.86169.23166.27167.66167.66220,317
Feb 22, 2017167.29168.86167.29168.68168.68202,539
Feb 21, 2017166.27167.75166.27167.66167.66165,187
Feb 20, 2017166.64167.57166.36166.55166.55127,303
Feb 17, 2017166.18167.10164.97166.36166.36202,110
Feb 16, 2017164.79166.36163.86166.36166.36229,241
Feb 15, 2017164.51165.25163.58164.88164.88169,383
Feb 14, 2017164.51164.88163.68164.42164.42119,200
Feb 13, 2017164.42165.71164.14164.69164.69256,535
Feb 10, 2017164.51164.51163.49163.86163.86262,593
Feb 09, 2017162.29163.95162.10163.86163.86226,992
Feb 08, 2017162.84163.40161.27161.73161.73194,789
Feb 07, 2017159.32162.38159.23162.38162.38342,302
Feb 06, 2017161.73162.38159.23159.23159.23480,882
Feb 03, 2017162.01162.93160.71161.91161.91193,972
Feb 02, 2017161.45162.19160.53161.64161.64320,725
Feb 01, 2017162.01163.95161.64162.38162.381,064,033
Jan 31, 2017169.14169.60166.73167.57167.57362,369
Jan 30, 2017169.33170.99169.05169.60169.60248,712
*Close price adjusted for dividends and splits.
Loading more data...