LONN.VX - Lonza Group Ltd

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2018271.60271.80266.50266.70266.70130,283
Jan 17, 2018267.10271.75266.60270.10270.1072,393
Jan 16, 2018264.80269.70264.60267.70267.7042,973
Jan 15, 2018265.00265.30264.00264.70264.7035,269
Jan 12, 2018265.10268.00263.90264.20264.2062,785
Jan 11, 2018267.00267.40263.80264.30264.30311,897
Jan 10, 2018270.50270.90264.80266.50266.50380,409
Jan 09, 2018270.10271.70269.70271.00271.00269,377
Jan 08, 2018272.30272.90270.10270.20270.20217,009
Jan 05, 2018270.30271.50268.70270.90270.90238,454
Jan 04, 2018270.80272.50267.80269.00269.00378,903
Jan 03, 2018263.20272.20263.20269.80269.80626,019
Dec 29, 2017263.00265.40262.10263.30263.30173,724
Dec 28, 2017262.50264.40262.20262.70262.7095,961
Dec 27, 2017261.80264.00261.30263.40263.4093,898
Dec 22, 2017262.70263.30260.30261.70261.70113,756
Dec 21, 2017258.50264.10258.00262.30262.30247,565
Dec 20, 2017262.10262.90258.00258.20258.20332,788
Dec 19, 2017266.40269.00261.90262.60262.60358,295
Dec 18, 2017261.50268.30261.50267.20267.20341,348
Dec 15, 2017265.70265.90259.90259.90259.90663,613
Dec 14, 2017265.10266.90263.80264.70264.70264,143
Dec 13, 2017263.70266.20260.20265.90265.90352,468
Dec 12, 2017257.60264.10257.40263.50263.50318,346
Dec 11, 2017257.90259.10256.00257.10257.10247,745
Dec 08, 2017252.20257.80251.90257.10257.10308,002
Dec 07, 2017253.20254.70250.50250.80250.80459,579
Dec 06, 2017251.20253.50249.50252.70252.70174,850
Dec 05, 2017252.40253.80248.30253.30253.30259,082
Dec 04, 2017257.00258.50251.90252.60252.60281,071
Dec 01, 2017257.10259.30254.40255.80255.80251,148
Nov 30, 2017254.60257.40253.10257.10257.10351,401
Nov 29, 2017258.20259.40254.50254.60254.60200,761
Nov 28, 2017258.30260.10256.60257.80257.80212,566
Nov 27, 2017258.40259.90257.60257.90257.90158,537
Nov 24, 2017259.80260.30257.80258.90258.90168,933
Nov 23, 2017261.20263.70258.80260.10260.10148,010
Nov 22, 2017264.50265.00261.80261.80261.80199,255
Nov 21, 2017262.90265.10260.30264.90264.90221,714
Nov 20, 2017260.00262.60259.10262.60262.60188,782
Nov 17, 2017259.50260.20258.20259.90259.90272,454
Nov 16, 2017254.60261.80254.20260.50260.50288,422
Nov 15, 2017256.20256.40251.60254.90254.90335,842
Nov 14, 2017256.70258.90255.50257.10257.10250,316
Nov 13, 2017258.00258.30252.10256.60256.60417,828
Nov 10, 2017258.50260.10257.20258.00258.00318,345
Nov 09, 2017267.50267.60258.20258.40258.40293,764
Nov 08, 2017266.00268.60265.50266.50266.50245,942
Nov 07, 2017267.70267.90265.50266.20266.20220,233
Nov 06, 2017268.00270.80267.00267.00267.00180,437
Nov 03, 2017265.90268.20265.40268.20268.20243,977
Nov 02, 2017263.80266.60262.30266.50266.50250,345
Nov 01, 2017265.80266.70264.60264.60264.60243,522
Oct 31, 2017264.50266.30264.00265.00265.00322,233
Oct 30, 2017267.00267.00265.00265.20265.20198,849
Oct 27, 2017264.60269.70264.50267.10267.10489,402
Oct 26, 2017256.70264.00256.10264.00264.00542,167
Oct 25, 2017259.80259.80255.80256.00256.00293,121
Oct 24, 2017259.00260.80258.30258.90258.90324,976
Oct 23, 2017257.00260.10256.50258.50258.50346,219
Oct 20, 2017256.90257.50255.60256.40256.40240,491
Oct 19, 2017259.10259.50254.30256.00256.00361,933
Oct 18, 2017260.90263.00259.20259.90259.90231,883
Oct 17, 2017263.90264.30260.70261.00261.00349,514
Oct 16, 2017268.30269.50263.90264.60264.60378,392
Oct 13, 2017268.50268.80265.40268.30268.30351,164
Oct 12, 2017266.10269.30265.30268.70268.70341,074
Oct 11, 2017262.60265.60261.30265.30265.30388,255
Oct 10, 2017259.60262.10259.10261.10261.10242,777
Oct 09, 2017259.50261.30259.50260.40260.4037,082
Oct 06, 2017259.40259.80257.00259.30259.3067,988
Oct 05, 2017261.70262.60258.70259.30259.30204,478
Oct 04, 2017258.00262.80257.60261.80261.8065,641
Oct 03, 2017258.10258.40256.80257.30257.3040,629
Oct 02, 2017254.60258.60254.10257.80257.80406,135
Sep 29, 2017250.60254.10250.00254.00254.00318,261
Sep 28, 2017247.40251.60246.50250.90250.90447,119
Sep 27, 2017251.70251.80242.25244.50244.50195,270
Sep 26, 2017255.10255.80251.50251.60251.6050,764
Sep 25, 2017255.70257.80254.70255.90255.90240,844
Sep 22, 2017258.00258.10255.30255.60255.60268,891
Sep 21, 2017256.10258.20255.00258.20258.20326,421
Sep 20, 2017257.00258.30255.60256.40256.40245,510
Sep 19, 2017252.70256.70252.30256.70256.70381,160
Sep 18, 2017253.30254.40251.90252.10252.10275,145
Sep 15, 2017251.60252.80250.00252.35252.3556,595
Sep 14, 2017252.70253.80251.20252.20252.20314,177
Sep 13, 2017252.00254.20250.80254.00254.00321,546
Sep 12, 2017252.90253.30250.90252.20252.20315,088
Sep 11, 2017249.30253.10249.20251.80251.8068,201
Sep 08, 2017245.60248.30245.20247.90247.90193,164
Sep 07, 2017243.30246.00242.70246.00246.00217,900
Sep 06, 2017243.80243.90241.40242.50242.50311,704
Sep 05, 2017243.80244.60243.10244.00244.00180,256
Sep 04, 2017242.40243.20241.50242.80242.8030,137
Sep 01, 2017243.30245.60243.00244.80244.8032,202
Aug 31, 2017243.30244.20242.00242.80242.80353,312
Aug 30, 2017239.20243.00239.10242.00242.00352,527
Aug 29, 2017236.10238.80235.90237.10237.10305,309
Aug 28, 2017236.70238.10235.60237.80237.80250,897
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...