Lonza Group AG (0QNO.L) LSE

533.00

+0.1066(+0.02%)

Updated at December 24 10:04AM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202553353353353353321,948
December 23, 2025535532.89532.89535531.945,810
December 22, 2025532.4531.04531.04533.8526.6229,869
December 19, 2025530.2532.26532.26534528.250,863
December 18, 2025521.6530.09530.09531.2521.635,881
December 17, 2025519.2522.55522.55524.2514.187,572
December 16, 2025522.2519.4519.4523.4518.629,977
December 15, 2025499.9521.02521.02525.7499.976,623
December 12, 2025523.4519.86519.86523.4514.837,127
December 11, 2025530.6525.88525.88535.8522.485,743
December 10, 2025538538.2538.2541.2533.811,641
December 09, 2025549541.68541.68552.454015,779
December 08, 2025543.2548.52548.52550.4543.26,922
December 05, 2025550547.69547.69550.254313,209
December 04, 2025553.2550.26550.26557.2547.439,085
December 03, 2025552.8550.42550.42555.6548.644,467
December 02, 2025553.2554.08554.08555547.48,929
December 01, 2025553.8555.09555.09564.6553.832,969
November 28, 2025544.3549.28549.28551.2542.248,130
November 27, 2025540.8545.37545.37547.4537.47,306
November 26, 2025542543543543.6537.295,719
November 25, 2025533.8538.69538.69539.4523.63,429
November 24, 2025538.7534.8534.854052955,254
November 21, 2025530.5534.4534.4536.252533,367
November 20, 2025529.4530530533527.5227,672
November 19, 2025526.2532.45532.45533.83525.855,491
November 18, 2025529.2528.1528.1529.23524.617,590
November 17, 2025543.8540.79540.79548538.2139,132
November 14, 2025546.4544.33544.33550.6540.82,799
November 13, 2025558.4553.15553.15558.6552.4113,215
November 12, 2025558555.1555.1559.6553.673,672
November 11, 2025543.4552.83552.83554.2538.818,032
November 10, 2025531.2534534537.353031,847
November 07, 2025534.2530.4530.4534.6527.814,372
November 06, 2025539.6533.37533.37542.2531.5833,645
November 05, 2025531.8536.85536.85538.5529.7161,852
November 04, 2025538539.33539.33540530.826,938
November 03, 2025556539.12539.12556538.646,143
October 31, 2025558.4552.26552.26559.6550.820,752
October 30, 2025564.7564.86564.86565.855333,984
October 29, 2025571570.2570.2573.256529,633
October 28, 2025578570.23570.23578.6569.478,443
October 27, 2025584.4579.92579.92588.4575.6168,255
October 24, 2025576.7586.6586.6586.6576.217,081
October 23, 2025572.4576.44576.44586.657265,209
October 22, 2025555.4562.17562.17564.255563,606
October 21, 2025552.2554.11554.11558.9155069,223
October 20, 2025555.1553553560.4550.247,885
October 17, 2025545.2552.8553.66554.6542.824,141
October 16, 2025535.8548.53548.53548.53534.2323,042
October 15, 2025524.2526.5526.5536.85523.464,377
October 14, 2025526522.2522.2526.2518.817,788
October 13, 2025528.6529.51529.51530.8524.64147,400
October 10, 2025542.4532.94532.94542.5527.427,111
October 09, 2025542.9543.05543.05545.154016,436
October 08, 2025539.6544.8544.8547536.241,282
October 07, 2025554.6537.6537.6554.6537.632,331
October 06, 2025554.4553.66553.66560.2553.244,729
October 03, 2025546.9550553.6553.6544.4262,118
October 02, 2025538.6543.87543.87575.02534.8248,165
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved