Lonza Group AG (LONN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 528.40 | 532.40 | 524.80 | 529.20 | 529.20 | 198,537 |
| May 16, 2024 | 533.40 | 533.40 | 525.60 | 527.40 | 527.40 | 188,858 |
| May 15, 2024 | 511.60 | 532.60 | 511.20 | 532.20 | 532.20 | 249,093 |
| May 14, 2024 | 504.40 | 515.80 | 499.40 | 507.40 | 507.40 | 400,971 |
| May 13, 2024 | 524.40 | 524.40 | 515.20 | 516.40 | 516.40 | 181,129 |
| May 13, 2024 | 4 Dividend | |||||
| May 10, 2024 | 532.80 | 533.40 | 526.20 | 526.20 | 522.20 | 172,626 |
| May 08, 2024 | 525.20 | 530.00 | 521.80 | 526.40 | 522.40 | 164,659 |
| May 07, 2024 | 520.00 | 522.40 | 517.60 | 520.20 | 516.25 | 115,131 |
| May 06, 2024 | 521.40 | 523.20 | 516.80 | 518.40 | 514.46 | 110,459 |
| May 03, 2024 | 518.40 | 526.20 | 517.80 | 519.60 | 515.65 | 153,538 |
| May 02, 2024 | 511.60 | 521.40 | 511.60 | 514.00 | 510.09 | 186,467 |
| Apr 30, 2024 | 521.40 | 523.00 | 505.00 | 510.40 | 506.52 | 236,273 |
| Apr 29, 2024 | 528.20 | 528.20 | 521.80 | 522.40 | 518.43 | 128,338 |
| Apr 26, 2024 | 518.60 | 527.80 | 516.60 | 527.80 | 523.79 | 141,808 |
| Apr 25, 2024 | 522.40 | 523.00 | 510.40 | 513.80 | 509.89 | 164,449 |
| Apr 24, 2024 | 524.60 | 528.20 | 520.40 | 522.80 | 518.83 | 121,688 |
| Apr 23, 2024 | 508.40 | 528.60 | 508.40 | 526.40 | 522.40 | 229,571 |
| Apr 22, 2024 | 509.00 | 510.40 | 501.40 | 506.80 | 502.95 | 175,512 |
| Apr 19, 2024 | 500.00 | 506.00 | 497.60 | 502.80 | 498.98 | 262,811 |
| Apr 18, 2024 | 513.80 | 516.80 | 505.80 | 510.20 | 506.32 | 323,530 |
| Apr 17, 2024 | 524.00 | 526.00 | 519.00 | 522.40 | 518.43 | 167,661 |
| Apr 16, 2024 | 525.80 | 528.80 | 512.00 | 526.20 | 522.20 | 196,947 |
| Apr 15, 2024 | 537.40 | 538.80 | 532.20 | 534.00 | 529.94 | 118,176 |
| Apr 12, 2024 | 544.60 | 547.60 | 530.80 | 535.00 | 530.93 | 151,712 |
| Apr 11, 2024 | 532.00 | 546.00 | 531.60 | 540.20 | 536.09 | 134,226 |
| Apr 10, 2024 | 547.20 | 551.20 | 530.80 | 535.40 | 531.33 | 224,871 |
| Apr 09, 2024 | 557.00 | 557.60 | 541.60 | 545.00 | 540.86 | 170,141 |
| Apr 08, 2024 | 545.60 | 559.40 | 544.60 | 557.80 | 553.56 | 229,579 |
| Apr 05, 2024 | 541.00 | 548.80 | 535.80 | 546.60 | 542.44 | 214,140 |
| Apr 04, 2024 | 548.60 | 554.20 | 543.80 | 549.20 | 545.03 | 231,348 |
| Apr 03, 2024 | 536.00 | 547.20 | 530.40 | 543.80 | 539.67 | 248,584 |
| Apr 02, 2024 | 555.00 | 555.40 | 529.20 | 533.00 | 528.95 | 270,115 |
| Mar 28, 2024 | 545.60 | 547.20 | 537.80 | 540.20 | 536.09 | 228,240 |
| Mar 27, 2024 | 534.20 | 540.60 | 531.40 | 535.40 | 531.33 | 167,166 |
| Mar 26, 2024 | 529.00 | 537.80 | 526.20 | 533.80 | 529.74 | 229,875 |
| Mar 25, 2024 | 534.00 | 534.00 | 520.20 | 526.00 | 522.00 | 243,785 |
| Mar 22, 2024 | 523.00 | 530.80 | 522.20 | 529.80 | 525.77 | 271,314 |
| Mar 21, 2024 | 510.00 | 526.40 | 506.20 | 523.20 | 519.22 | 304,373 |
| Mar 20, 2024 | 501.40 | 522.00 | 498.40 | 509.60 | 505.73 | 509,606 |
| Mar 19, 2024 | 476.50 | 482.20 | 474.60 | 482.20 | 478.53 | 128,333 |
| Mar 18, 2024 | 476.00 | 484.00 | 475.80 | 478.00 | 474.37 | 148,481 |
| Mar 15, 2024 | 484.00 | 484.80 | 473.50 | 474.00 | 470.40 | 577,590 |
| Mar 14, 2024 | 478.10 | 483.30 | 472.70 | 483.30 | 479.63 | 284,081 |
| Mar 13, 2024 | 460.60 | 472.60 | 458.90 | 471.20 | 467.62 | 253,304 |
| Mar 12, 2024 | 462.20 | 465.20 | 454.90 | 458.50 | 455.01 | 192,261 |
| Mar 11, 2024 | 462.80 | 464.50 | 458.20 | 458.20 | 454.72 | 163,577 |
| Mar 08, 2024 | 466.50 | 467.40 | 460.90 | 464.60 | 461.07 | 146,437 |
| Mar 07, 2024 | 461.30 | 465.80 | 457.10 | 465.80 | 462.26 | 193,370 |
| Mar 06, 2024 | 453.60 | 458.90 | 451.80 | 454.20 | 450.75 | 201,526 |
| Mar 05, 2024 | 462.20 | 465.00 | 453.90 | 455.20 | 451.74 | 141,236 |
| Mar 04, 2024 | 466.00 | 467.20 | 459.20 | 463.40 | 459.88 | 142,747 |
| Mar 01, 2024 | 464.90 | 467.70 | 457.50 | 465.60 | 462.06 | 142,381 |
| Feb 29, 2024 | 466.00 | 468.90 | 461.40 | 462.00 | 458.49 | 313,869 |
| Feb 28, 2024 | 462.90 | 466.60 | 461.90 | 464.20 | 460.67 | 157,169 |
| Feb 27, 2024 | 463.40 | 465.30 | 460.80 | 464.00 | 460.47 | 143,472 |
| Feb 26, 2024 | 464.00 | 465.80 | 459.30 | 461.50 | 457.99 | 177,264 |
| Feb 23, 2024 | 461.60 | 464.90 | 460.20 | 463.60 | 460.08 | 147,322 |
| Feb 22, 2024 | 459.20 | 461.00 | 456.30 | 459.40 | 455.91 | 175,186 |
| Feb 21, 2024 | 451.90 | 457.60 | 447.50 | 453.80 | 450.35 | 111,821 |
| Feb 20, 2024 | 456.00 | 458.60 | 453.40 | 454.30 | 450.85 | 135,336 |
| Feb 19, 2024 | 452.90 | 459.00 | 447.60 | 456.00 | 452.53 | 161,915 |
| Feb 16, 2024 | 459.60 | 460.50 | 453.70 | 457.10 | 453.63 | 145,714 |
| Feb 15, 2024 | 465.40 | 466.00 | 455.40 | 458.40 | 454.92 | 170,925 |
| Feb 14, 2024 | 444.50 | 464.10 | 444.50 | 462.60 | 459.08 | 257,342 |
| Feb 13, 2024 | 449.00 | 451.30 | 437.60 | 442.00 | 438.64 | 234,775 |
| Feb 12, 2024 | 450.80 | 450.80 | 442.90 | 446.80 | 443.40 | 179,115 |
| Feb 09, 2024 | 445.10 | 450.30 | 442.40 | 444.40 | 441.02 | 183,322 |
| Feb 08, 2024 | 439.70 | 451.50 | 439.60 | 445.10 | 441.72 | 262,713 |
| Feb 07, 2024 | 441.00 | 445.20 | 433.90 | 436.50 | 433.18 | 302,629 |
| Feb 06, 2024 | 449.00 | 451.00 | 443.00 | 447.30 | 443.90 | 187,099 |
| Feb 05, 2024 | 429.90 | 447.90 | 429.00 | 444.30 | 440.92 | 368,901 |
| Feb 02, 2024 | 444.00 | 448.70 | 429.80 | 430.40 | 427.13 | 309,749 |
| Feb 01, 2024 | 424.20 | 435.60 | 422.40 | 427.70 | 424.45 | 200,291 |
| Jan 31, 2024 | 432.70 | 437.10 | 424.30 | 424.80 | 421.57 | 351,303 |
| Jan 30, 2024 | 438.90 | 439.30 | 427.40 | 432.60 | 429.31 | 294,928 |
| Jan 29, 2024 | 420.00 | 437.30 | 417.30 | 434.60 | 431.30 | 380,448 |
| Jan 26, 2024 | 410.00 | 427.20 | 410.00 | 423.50 | 420.28 | 889,365 |
| Jan 25, 2024 | 382.30 | 383.30 | 370.30 | 370.30 | 367.49 | 374,546 |
| Jan 24, 2024 | 380.20 | 383.10 | 374.20 | 381.40 | 378.50 | 337,597 |
| Jan 23, 2024 | 376.10 | 381.50 | 372.70 | 373.70 | 370.86 | 248,496 |
| Jan 22, 2024 | 365.00 | 372.90 | 364.40 | 372.90 | 370.07 | 225,040 |
| Jan 19, 2024 | 367.70 | 368.10 | 354.30 | 361.50 | 358.75 | 270,381 |
| Jan 18, 2024 | 360.40 | 364.20 | 359.50 | 364.00 | 361.23 | 348,734 |
| Jan 17, 2024 | 363.60 | 365.30 | 356.90 | 358.90 | 356.17 | 321,053 |
| Jan 16, 2024 | 369.50 | 371.40 | 360.30 | 369.80 | 366.99 | 221,418 |
| Jan 15, 2024 | 367.90 | 371.30 | 367.10 | 370.60 | 367.78 | 173,636 |
| Jan 12, 2024 | 372.30 | 373.00 | 365.00 | 368.40 | 365.60 | 196,724 |
| Jan 11, 2024 | 372.00 | 377.40 | 367.70 | 369.30 | 366.49 | 316,533 |
| Jan 10, 2024 | 353.10 | 367.50 | 352.90 | 364.30 | 361.53 | 316,564 |
| Jan 09, 2024 | 352.30 | 358.50 | 348.20 | 356.50 | 353.79 | 239,214 |
| Jan 08, 2024 | 345.10 | 348.70 | 339.00 | 348.70 | 346.05 | 147,812 |
| Jan 05, 2024 | 347.60 | 348.40 | 341.80 | 343.40 | 340.79 | 206,313 |
| Jan 04, 2024 | 347.20 | 353.50 | 346.00 | 350.60 | 347.93 | 138,306 |
| Jan 03, 2024 | 354.00 | 360.90 | 347.10 | 350.10 | 347.44 | 279,238 |
| Dec 29, 2023 | 351.90 | 355.50 | 349.80 | 353.70 | 351.01 | 136,167 |
| Dec 28, 2023 | 353.10 | 354.40 | 351.10 | 351.80 | 349.13 | 124,019 |
| Dec 27, 2023 | 354.90 | 358.60 | 351.20 | 351.20 | 348.53 | 199,692 |
| Dec 22, 2023 | 347.00 | 355.20 | 346.00 | 353.60 | 350.91 | 252,021 |
| Dec 21, 2023 | 343.00 | 346.40 | 340.70 | 346.40 | 343.77 | 239,031 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.