Lonza Group AG (0QNO.L) LSE

572.80

-5(-0.87%)

Updated at September 08 08:27AM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025578.2577.8578.19581576.243,897
September 04, 2025570.4578.73578.73586.4569.468,265
September 03, 2025565.2570.6570.6570.6564.238,705
September 02, 2025570566.4563.57571.43562.643,977
September 01, 2025570.8571571574.256811,130
August 29, 2025570569.28569.28571.456760,528
August 28, 2025571.4569.59569.59573.6567.830,175
August 27, 2025578.6574.41574.41579.45713,831
August 26, 2025568.8574.76574.76580.65668,739
August 22, 2025565.4569.6569.6571.6563.212,673
August 21, 2025572.8569.54569.54572.8565.822,422
August 20, 2025559.7571571574.6556.636,386
August 19, 2025554.4556.7556.7560.4554.25,237
August 18, 2025556554.8554.8556552.421,876
August 15, 2025552.8555.2555.2555.4551.61,122
August 14, 2025550.2550.78550.78552.6549.611,015
August 13, 2025546.8548.8548.8551546.57112,378
August 12, 2025543.8542.68542.68547539.6112,352
August 11, 2025544.6543.4543.454653911,617
August 08, 2025550.8547.11547.11554543.612,133
August 07, 2025541.2549.8549.8550.4541.215,320
August 06, 2025557.6548.4548.4557.8543.688,466
August 05, 2025567.4561.03561.0356855611,504
August 04, 2025558563.29563.29568557.413,272
July 31, 2025580.6573.2573.2584.25728,519
July 30, 2025580577.01577.01582573.87,404
July 29, 2025569582.4582.4585.8566.932,992
July 28, 2025570.4567.6567.6573.8563.410,839
July 25, 2025569.2570.47570.47576.2565.46,525
July 24, 2025579562.2562.2581558.411,199
July 23, 2025588.8574575594.856629,143
July 22, 2025559.2555555560.4551.49,540
July 21, 2025568.8570.4570.4570.656017,614
July 18, 2025572.8569.8569.8575.4565.849,289
July 17, 2025572.8569.6569.6572.8567.86,534
July 16, 2025560569.6569.65715605,551
July 15, 2025567.4566566568562.238,294
July 14, 2025559.4560.4560.4566.6558.88,304
July 11, 2025566563.2563.2566.25627,501
July 10, 2025567567.6567.6569.4561.621,640
July 09, 2025556.4567567572.29555.440,033
July 08, 2025558.8554.8554.8558.8549.85,994
July 07, 2025562.2560.2560.2563.4556.82,581
July 04, 2025554560.2560.2564.3551.13,947
July 03, 2025558.4553.2553.2560.9552.13,349
July 02, 2025563.6556.4556.4566.2553.640,454
July 01, 2025564.6561.8561.8567.8557.811,886
June 30, 2025567.8564.6564.6571563.85,222
June 27, 2025567.4569.98569.98573.6566.611,611
June 26, 2025568.2563.6563.65715617,226
June 25, 2025570.8565.4565.4577.8563.812,853
June 24, 2025571.4567.8567.8575.1567.46,550
June 23, 2025559.6560.2560.2578.6553.410,752
June 20, 2025558559.8559.8564557.656,848
June 19, 2025554.6557.64557.64561.315535,298
June 18, 2025557.6561.77561.77564.4557.610,238
June 17, 2025564.2563.19563.19567.4559.47,046
June 16, 2025566.4566.2566.2592.6563.23,839
June 13, 2025576.8570570582568.862,598
June 12, 2025574.6582.8582.8585573.827,381
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved