Lonza Group AG (LONN.SW) SIX

548.40

-5.2(-0.94%)

Updated at December 04 07:04PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025553.6548.4548.4557547.4113,323
December 03, 2025549.2553.6553.6555.4548.493,233
December 02, 2025553554554555546.8126,557
December 01, 2025553.8555.2555.2565553.8125,953
November 28, 2025544.8550550551.4544.6103,998
November 27, 2025538.6546.8546.8547.653761,519
November 26, 2025542.2541541543.6536.8110,653
November 25, 2025536538.8538.8539.4523.8145,824
November 24, 2025537534.8534.8540.8528.8171,741
November 21, 2025525534.8534.8536.4525118,630
November 20, 2025534.4530530534.4527.4107,777
November 19, 2025531.2529.6529.6534525.882,409
November 18, 2025532.4529.2529.2534.2524.2149,676
November 17, 2025548539.4539.4551538.279,614
November 14, 2025545.2544.4544.4549540.690,688
November 13, 2025556.6552.6552.6559.455287,125
November 12, 2025559.4554.6554.6559.4553.282,557
November 11, 2025540.8552.8552.8554.2538.2110,390
November 10, 2025531.4534534537.453193,115
November 07, 2025531.8530.4530.4534.6527.677,639
November 06, 2025540.6531.6531.6543531.6114,023
November 05, 2025537.8538.4538.4538.4529.6113,750
November 04, 2025536.6540540540530.4113,901
November 03, 2025555539.2539.2555538.6120,565
October 31, 2025559.2554.2554.256055194,779
October 30, 2025565.6558.4558.4565.8552.8128,037
October 29, 2025570.6565.6565.6573.4564.4104,413
October 28, 2025578570.2570.2583.2569.2117,395
October 27, 2025586.6578.6578.6588.6575.4178,971
October 24, 2025580586.6586.6587575.8211,040
October 23, 2025572574574587.6572197,688
October 22, 2025555560560564.6554.8117,643
October 21, 2025552.2558.4558.4559549.4145,095
October 20, 2025555.6553553560.4550132,066
October 17, 2025545.6553.6553.6554.8541.8119,287
October 16, 2025534.2548.2548.2548.4534.2183,373
October 15, 2025523.4536.8536.8536.8523.4139,122
October 14, 2025526.2523.4523.4526.2519106,635
October 13, 2025525.4529.4529.4530.8524.6118,400
October 10, 2025542.4527.4527.4543.4527.4172,389
October 09, 2025542.4544.2544.2545539.889,672
October 08, 2025539.8544.8544.8547.2534.2158,384
October 07, 2025554.2540.2540.2555537.8148,526
October 06, 2025553.2557.2557.2560.4551117,536
October 03, 2025547.6553.6553.6553.6544.4170,875
October 02, 2025537.4542.4542.4548.6534.4118,705
October 01, 2025537.6534.6534.6541527144,606
September 30, 2025518.6527.2527.2530517.2110,701
September 29, 2025523519.8519.8525519.487,206
September 26, 2025515.6522.2522.2527515.6125,881
September 25, 2025521.2518518525.8517.6128,121
September 24, 2025537.4524.6524.6539524.6119,308
September 23, 2025542.4539539543533.897,082
September 22, 2025543.8540.8540.8546.8540.274,965
September 19, 2025542.4543.2543.2546.4540.2333,361
September 18, 2025542.4543.8543.8545.4531.2158,109
September 17, 2025546.8545.8545.8550545.285,011
September 16, 2025548.4548.8548.8551.4546.494,826
September 15, 2025546.2547.2547.2550544.698,163
September 12, 2025559.2547.6547.6559.2546.490,743
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved