If you invested 1000 CHF in Lonza Group AG (LONN.SW) 10 years ago, it would be worth 3,996.67 CHF as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 847.85 CHF, while 1000 CHF invested 1 year ago would be worth 1,113.57 CHF. This corresponds to total returns of 299.67%, -15.22%, 11.36%, respectively, with annualized returns of 14.86%, -3.25%, 11.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 624 | 623.6 | 623.6 | 627.8 | 616.2 | 197,285 |
| October 20, 2026 | 615 | 625 | 625 | 626.8 | 609.6 | 192,640 |
| October 19, 2026 | 598.8 | 613.2 | 613.2 | 613.2 | 598.8 | 155,938 |
| October 16, 2026 | 602.4 | 604 | 604 | 606.8 | 597.6 | 170,298 |
| October 15, 2026 | 593.4 | 603.8 | 603.8 | 608.4 | 588.4 | 225,598 |
| October 14, 2026 | 565.6 | 585.4 | 585.4 | 588.4 | 564 | 224,750 |
| October 13, 2026 | 572.2 | 566.4 | 566.4 | 578 | 566 | 117,056 |
| October 12, 2026 | 574.2 | 574 | 574 | 577 | 570.6 | 57,547 |
| October 09, 2026 | 570 | 572.2 | 572.2 | 575.8 | 568.4 | 77,939 |
| October 08, 2026 | 570.6 | 563.4 | 563.4 | 570.8 | 563.4 | 130,501 |
| October 07, 2026 | 573.8 | 577.2 | 577.2 | 580.2 | 570.8 | 93,881 |
| October 06, 2026 | 579.2 | 576.2 | 576.2 | 591.8 | 574.6 | 140,612 |
| October 05, 2026 | 565 | 574.8 | 574.8 | 578.4 | 560.4 | 108,642 |
| October 02, 2026 | 557 | 565.6 | 565.6 | 570.2 | 554.4 | 94,421 |
| October 01, 2026 | 569.6 | 560.6 | 560.6 | 574.4 | 560.2 | 103,170 |
| September 30, 2026 | 588 | 575.2 | 575.2 | 591.6 | 574.6 | 131,175 |
| September 29, 2026 | 584 | 584 | 584 | 587.4 | 579 | 116,137 |
| September 28, 2026 | 573.6 | 584.2 | 584.2 | 584.2 | 573.6 | 91,463 |
| September 25, 2026 | 571 | 569.2 | 569.2 | 573 | 562.2 | 74,785 |
| September 24, 2026 | 559.2 | 570 | 570 | 573.8 | 559.2 | 131,631 |
| September 23, 2026 | 561.4 | 561.8 | 561.8 | 565 | 559 | 96,464 |
| September 22, 2026 | 550.2 | 562.8 | 562.8 | 563.8 | 549.6 | 101,095 |
| September 21, 2026 | 548.2 | 548.8 | 548.8 | 552.2 | 547.6 | 75,768 |
| September 18, 2026 | 543.8 | 545.6 | 545.6 | 551.4 | 543.8 | 268,949 |
| September 17, 2026 | 541 | 545 | 545 | 547 | 537.8 | 156,037 |
| September 16, 2026 | 536.4 | 538.4 | 538.4 | 541.6 | 534.8 | 180,307 |
| September 15, 2026 | 531.4 | 537.2 | 537.2 | 537.8 | 527 | 144,768 |
| September 11, 2026 | 535 | 531.2 | 531.2 | 540.4 | 530.2 | 125,391 |
| September 10, 2026 | 537.2 | 535 | 535 | 543.8 | 535 | 147,612 |
| September 09, 2026 | 552.4 | 538 | 538 | 553.6 | 533.6 | 220,841 |
| September 08, 2026 | 560.4 | 556 | 556 | 565 | 553.6 | 164,177 |
| September 07, 2026 | 564 | 560.6 | 560.6 | 564 | 556.2 | 94,008 |
| September 04, 2026 | 583 | 567.2 | 567.2 | 583.4 | 567.2 | 96,126 |
| September 03, 2026 | 583.8 | 582 | 582 | 589 | 576.6 | 119,768 |
| September 02, 2026 | 578 | 583.4 | 583.4 | 591.6 | 576 | 107,310 |
| September 01, 2026 | 576 | 577.8 | 577.8 | 580 | 572 | 99,508 |
| August 31, 2026 | 580 | 576.6 | 576.6 | 583 | 576 | 192,750 |
| August 28, 2026 | 589.4 | 583.8 | 583.8 | 590.4 | 583 | 75,741 |
| August 27, 2026 | 587.6 | 588.4 | 588.4 | 588.8 | 583.6 | 85,670 |
| August 26, 2026 | 591.6 | 587.8 | 587.8 | 594.6 | 586.8 | 110,120 |
| August 25, 2026 | 592 | 593.8 | 593.8 | 597.8 | 589 | 87,674 |
| August 24, 2026 | 591.2 | 587.8 | 587.8 | 593 | 584.8 | 100,687 |
| August 21, 2026 | 584.8 | 592.2 | 592.2 | 594 | 581.6 | 135,543 |
| August 20, 2026 | 582 | 585.8 | 585.8 | 588.2 | 579.8 | 123,334 |
| August 19, 2026 | 560.2 | 579.2 | 579.2 | 581.8 | 560.2 | 125,258 |
| August 18, 2026 | 566 | 565.8 | 565.8 | 568.4 | 563.4 | 65,211 |
| August 17, 2026 | 562 | 566.4 | 566.4 | 568.4 | 558.6 | 91,012 |
| August 14, 2026 | 572.8 | 562.6 | 562.6 | 574 | 556.6 | 114,419 |
| August 13, 2026 | 568.8 | 572.8 | 572.8 | 576.8 | 568.2 | 91,083 |
| August 12, 2026 | 573.6 | 566.2 | 566.2 | 573.6 | 561.6 | 111,949 |
| August 11, 2026 | 578 | 575.4 | 575.4 | 580.6 | 573.4 | 70,908 |
| August 10, 2026 | 575 | 579.6 | 579.6 | 579.6 | 572.8 | 97,503 |
| August 07, 2026 | 566.6 | 572.2 | 572.2 | 579.6 | 566.6 | 110,562 |
| August 06, 2026 | 568 | 566.6 | 566.6 | 569 | 564 | 99,000 |
| August 05, 2026 | 559.8 | 561.4 | 561.4 | 562 | 552.8 | 95,131 |
| August 04, 2026 | 562 | 556.4 | 556.4 | 566.6 | 556.4 | 126,828 |
| August 03, 2026 | 565.8 | 560.2 | 560.2 | 569.6 | 560.2 | 136,194 |
| July 31, 2026 | 575.6 | 562.2 | 562.2 | 576.2 | 562.2 | 154,071 |
| July 30, 2026 | 572.8 | 570.2 | 570.2 | 580.2 | 568.8 | 153,188 |
| July 29, 2026 | 560 | 574.8 | 574.8 | 574.8 | 558.4 | 190,187 |