Lonza Group AG (0QNO.L) LSE
512.20
-1.7(-0.33%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
512.20
-1.7(-0.33%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 509 | 512.2 | 512.2 | 516.7 | 503 | 15,019 |
| April 01, 2026 | 513.3 | 513.9 | 513.9 | 517.2 | 510.4 | 65,259 |
| March 31, 2026 | 497.3 | 507 | 507 | 509.2 | 497.3 | 13,947 |
| March 30, 2026 | 492.8 | 498.33 | 498.33 | 501.2 | 489.9 | 22,221 |
| March 27, 2026 | 490.8 | 489.9 | 489.9 | 495 | 486.45 | 227,083 |
| March 26, 2026 | 484.25 | 492.69 | 492.69 | 496.85 | 482.7 | 82,323 |
| March 25, 2026 | 482.8 | 486.9 | 486.9 | 488.45 | 482.8 | 4,693 |
| March 24, 2026 | 471.2 | 477.97 | 477.97 | 480.55 | 467 | 153,325 |
| March 23, 2026 | 459.45 | 467.33 | 467.33 | 475.7 | 455.1 | 42,094 |
| March 20, 2026 | 476.1 | 467.85 | 467.85 | 479.8 | 466.68 | 55,623 |
| March 19, 2026 | 477.1 | 477.1 | 477.1 | 477.1 | 471.8 | 25,705 |
| March 18, 2026 | 486.85 | 487.18 | 487.18 | 487.7 | 478 | 40,472 |
| March 17, 2026 | 481 | 488.3 | 488.3 | 488.35 | 477.8 | 128,079 |
| March 16, 2026 | 479.95 | 483.11 | 483.11 | 485.1 | 477.8 | 436,133 |
| March 13, 2026 | 482.4 | 481.44 | 481.44 | 483.7 | 478.8 | 7,790 |
| March 12, 2026 | 486.9 | 488.08 | 488.08 | 495 | 482.6 | 49,155 |
| March 11, 2026 | 490.7 | 489.6 | 489.6 | 494.1 | 487.7 | 12,967 |
| March 10, 2026 | 508.6 | 503.4 | 503.4 | 509.4 | 496.4 | 301,533 |
| March 09, 2026 | 499.95 | 487.8 | 487.8 | 504 | 486 | 120,517 |
| March 06, 2026 | 515.6 | 504.55 | 504.55 | 516.8 | 504.1 | 90,239 |
| March 05, 2026 | 521.2 | 514.5 | 514.5 | 526 | 514.5 | 55,264 |
| March 04, 2026 | 523.8 | 525.17 | 525.17 | 530 | 520.2 | 10,727 |
| March 03, 2026 | 525.2 | 518.1 | 518.1 | 527.8 | 517 | 71,797 |
| March 02, 2026 | 529.2 | 530.28 | 530.28 | 535 | 522.2 | 14,372 |
| February 27, 2026 | 532.9 | 535.65 | 535.65 | 542.8 | 532.8 | 114,664 |
| February 26, 2026 | 530.4 | 529.09 | 529.09 | 532.6 | 528.4 | 4,844 |
| February 25, 2026 | 523.6 | 526.71 | 526.71 | 531.6 | 519 | 21,649 |
| February 24, 2026 | 517 | 525.45 | 525.45 | 529.4 | 512.8 | 28,821 |
| February 23, 2026 | 530.8 | 520.7 | 520.7 | 532.4 | 520.6 | 141,229 |
| February 20, 2026 | 541.2 | 536.6 | 0 | 541.6 | 535 | 73,614 |
| February 19, 2026 | 537.6 | 538.12 | 0 | 541.1 | 533.8 | 109,028 |
| February 18, 2026 | 532.5 | 534.95 | 0 | 538.5 | 530.4 | 310,529 |
| February 17, 2026 | 529 | 531.87 | 0 | 536.31 | 528.6 | 62,717 |
| February 16, 2026 | 517.6 | 523.22 | 0 | 527.2 | 517.4 | 78,368 |
| February 13, 2026 | 504.2 | 514.52 | 0 | 521 | 498 | 193,418 |
| February 12, 2026 | 510 | 503.98 | 0 | 510.6 | 498 | 132,535 |
| February 11, 2026 | 515 | 506.9 | 0 | 516.6 | 505 | 48,581 |
| February 10, 2026 | 520 | 518.25 | 0 | 526.5 | 516.5 | 52,325 |
| February 09, 2026 | 516.6 | 515.78 | 0 | 518.4 | 511.2 | 76,279 |
| February 06, 2026 | 512.6 | 516.41 | 0 | 517.8 | 510 | 68,848 |
| February 05, 2026 | 525.8 | 518.1 | 0 | 526.2 | 512.6 | 27,768 |
| February 04, 2026 | 517.8 | 525.74 | 0 | 531.1 | 516.8 | 30,237 |
| February 03, 2026 | 534.4 | 524.92 | 0 | 534.4 | 521 | 64,360 |
| February 02, 2026 | 525.4 | 529.71 | 0 | 529.71 | 523.6 | 291,894 |
| January 30, 2026 | 529 | 525 | 0 | 532 | 522.4 | 24,078 |
| January 29, 2026 | 543.8 | 540.53 | 0 | 547.3 | 529.2 | 54,940 |
| January 28, 2026 | 576.8 | 556.37 | 0 | 585.4 | 543.5 | 51,848 |
| January 27, 2026 | 556.2 | 558.43 | 0 | 558.6 | 553 | 23,704 |
| January 26, 2026 | 552.8 | 549.74 | 0 | 554.36 | 544 | 9,578 |
| January 23, 2026 | 556.2 | 550.11 | 0 | 556.2 | 547.2 | 30,040 |
| January 22, 2026 | 563.5 | 561.23 | 0 | 564 | 555.09 | 13,158 |
| January 21, 2026 | 542.6 | 552.72 | 0 | 557.4 | 542.6 | 33,356 |
| January 20, 2026 | 541.2 | 543.6 | 0 | 544.26 | 539.4 | 37,616 |
| January 19, 2026 | 556 | 547.58 | 0 | 556.2 | 546 | 19,612 |
| January 16, 2026 | 565.2 | 559.69 | 0 | 565.8 | 557.5 | 32,586 |
| January 15, 2026 | 558 | 564.39 | 0 | 568.79 | 558 | 138,286 |
| January 14, 2026 | 562.4 | 565.43 | 0 | 567.8 | 556 | 60,311 |
| January 13, 2026 | 567.8 | 565.2 | 0 | 572.6 | 560.52 | 50,393 |
| January 12, 2026 | 556.4 | 560.08 | 0 | 569 | 556.4 | 12,893 |
| January 09, 2026 | 548 | 552.76 | 0 | 559.1 | 543 | 34,567 |