Lonza Group AG (LONN.SW) SIX

536.40

-1.8(-0.33%)

Updated at February 20 05:31PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026540536.4536.4542.4534.4196,041
February 19, 2026538538.2538.2541.4532.8201,756
February 18, 2026535.2533533538.4530.2147,204
February 17, 2026527.2536.2536.2536.2526.6258,486
February 16, 2026521527.2527.2527.2517.2193,778
February 13, 2026502.8521521521502339,151
February 12, 2026510498498510.4498248,172
February 11, 2026516506.8506.8516.4505183,857
February 10, 2026520516.6516.6526.4516.4146,989
February 09, 2026518.4515.8515.8520.2510.8142,366
February 06, 2026512.4517.2517.2517.8510140,464
February 05, 2026526.6518.2518.2527511.8143,469
February 04, 2026519.8526526531.2516.4119,146
February 03, 2026533.2521.8521.8535520.8121,531
February 02, 2026524.8529.6529.6529.6523121,726
January 30, 2026530525525532.4522.6180,626
January 29, 2026543534534547.4529.2269,435
January 28, 2026571.8546.8546.8585.6542.4305,530
January 27, 2026553.6558.4558.4558.8552141,075
January 26, 2026553.6552552554.2543.8114,058
January 23, 2026556555.4555.4556.2547.4143,211
January 22, 2026561555.2555.2564.4555.2139,650
January 21, 2026544.2557.4557.4557.4542.4176,189
January 20, 2026543.2543.6543.6544.6538.891,161
January 19, 2026554.2546546556.2545.8173,230
January 16, 2026568.8559.2559.2568.8557.6139,240
January 15, 2026557564.2564.2569557167,041
January 14, 2026562.6558558567.6556145,166
January 13, 2026567.4560.6560.6572.6560.6127,424
January 12, 2026556.6565.8565.8569556.4168,367
January 09, 2026550.6553.6553.6560545.6151,380
January 08, 2026550552552553.8546.2118,446
January 07, 2026543549.6549.6551.4537.4175,683
January 06, 2026539.6537.6537.6543.4533172,502
January 05, 2026532.8535.6535.6536.6522.2211,643
December 30, 2025531.4537.8537.8539.6531.484,025
December 29, 2025532.6535.8535.8538.4531.2101,438
December 23, 2025535533533535.4531.496,425
December 22, 2025532.4531.6531.6533.8526.4105,551
December 19, 2025531532.8532.8534.2527.8310,032
December 18, 2025523530.2530.2531.6522.6137,435
December 17, 2025518.2523.8523.8524514184,772
December 16, 2025523.6519519524518.2122,443
December 15, 2025512.4523.2523.2526495219,302
December 12, 2025523.2514.8514.8523.2514.4214,332
December 11, 2025535.8524.2524.2535.8522.2194,726
December 10, 2025537.8537.8537.8542.4533154,344
December 09, 2025546.4541.6541.6552.4539.6149,980
December 08, 2025546.6548.6548.6550.6542123,566
December 05, 2025550.2543.2543.2550.8542.8156,610
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved