Lonza Group AG (LON:0QNO)
London · Delayed Price · Currency is GBP · Price in CHF 578.46
+1.45 (0.25%)
At close: Jul 31, 2025
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 580.60 | 584.20 | 572.00 | 578.46 | 578.46 | 0.25% | 8,523 |
| Jul 30, 2025 | 580.00 | 582.00 | 573.80 | 577.01 | 577.01 | -0.06% | 7,404 |
| Jul 29, 2025 | 569.00 | 585.80 | 566.90 | 577.33 | 577.33 | 1.57% | 32,992 |
| Jul 28, 2025 | 570.40 | 573.80 | 563.40 | 568.40 | 568.40 | -0.36% | 10,839 |
| Jul 25, 2025 | 569.20 | 576.20 | 565.40 | 570.47 | 570.47 | 0.39% | 6,525 |
| Jul 24, 2025 | 579.00 | 581.00 | 558.40 | 568.27 | 568.27 | -2.96% | 11,199 |
| Jul 23, 2025 | 588.80 | 594.80 | 566.00 | 585.62 | 585.62 | 5.38% | 29,147 |
| Jul 22, 2025 | 559.20 | 560.40 | 551.40 | 555.71 | 555.71 | -2.58% | 10,650 |
| Jul 21, 2025 | 568.80 | 570.60 | 560.00 | 570.40 | 570.40 | 0.11% | 17,614 |
| Jul 18, 2025 | 572.80 | 575.40 | 565.84 | 569.80 | 569.80 | -0.04% | 9,294 |
| Jul 17, 2025 | 572.80 | 572.80 | 567.80 | 570.00 | 570.00 | 0.04% | 6,534 |
| Jul 16, 2025 | 560.00 | 571.00 | 560.00 | 569.80 | 569.80 | 1.10% | 5,551 |
| Jul 15, 2025 | 567.40 | 568.00 | 562.20 | 563.60 | 563.60 | 0.12% | 38,294 |
| Jul 14, 2025 | 559.40 | 566.60 | 558.80 | 562.94 | 562.94 | -0.15% | 8,304 |
| Jul 11, 2025 | 566.00 | 566.20 | 562.00 | 563.78 | 563.78 | -0.67% | 7,501 |
| Jul 10, 2025 | 567.00 | 569.40 | 561.60 | 567.60 | 567.60 | 1.00% | 21,640 |
| Jul 9, 2025 | 556.40 | 572.30 | 555.40 | 562.00 | 562.00 | 1.10% | 40,033 |
| Jul 8, 2025 | 558.80 | 558.80 | 549.80 | 555.88 | 555.88 | -0.43% | 5,994 |
| Jul 7, 2025 | 562.20 | 563.40 | 556.80 | 558.28 | 558.28 | -0.34% | 2,581 |
| Jul 4, 2025 | 554.00 | 564.30 | 551.10 | 560.20 | 560.20 | 0.73% | 3,947 |
| Jul 3, 2025 | 558.40 | 560.90 | 552.10 | 556.15 | 556.15 | -0.05% | 3,397 |
| Jul 2, 2025 | 563.60 | 566.20 | 553.60 | 556.40 | 556.40 | -1.14% | 40,454 |
| Jul 1, 2025 | 564.60 | 567.80 | 557.80 | 562.83 | 562.83 | -0.56% | 11,886 |
| Jun 30, 2025 | 567.80 | 571.00 | 563.80 | 566.00 | 566.00 | -0.70% | 5,222 |
| Jun 27, 2025 | 567.40 | 573.60 | 566.60 | 569.98 | 569.98 | 0.68% | 11,615 |
| Jun 26, 2025 | 568.20 | 571.00 | 561.00 | 566.15 | 566.15 | -1.42% | 7,226 |
| Jun 25, 2025 | 570.80 | 577.80 | 563.80 | 574.29 | 574.29 | 0.48% | 12,853 |
| Jun 24, 2025 | 571.40 | 575.10 | 567.40 | 571.56 | 571.56 | 2.03% | 6,550 |
| Jun 23, 2025 | 559.60 | 578.60 | 553.40 | 560.20 | 560.20 | -0.21% | 10,752 |
| Jun 20, 2025 | 558.00 | 564.00 | 557.60 | 561.35 | 561.35 | 0.67% | 56,848 |
| Jun 19, 2025 | 554.60 | 561.31 | 553.00 | 557.64 | 557.64 | -0.74% | 5,298 |
| Jun 18, 2025 | 557.60 | 564.40 | 557.60 | 561.77 | 561.77 | -0.25% | 10,238 |
| Jun 17, 2025 | 564.20 | 567.40 | 559.40 | 563.19 | 563.19 | -0.81% | 7,046 |
| Jun 16, 2025 | 566.40 | 592.60 | 563.20 | 567.80 | 567.80 | -1.27% | 3,839 |
| Jun 13, 2025 | 576.80 | 582.00 | 568.80 | 575.13 | 575.13 | -0.89% | 62,621 |
| Jun 12, 2025 | 574.60 | 585.40 | 573.80 | 580.30 | 580.30 | 0.40% | 27,381 |
| Jun 11, 2025 | 575.00 | 581.80 | 575.00 | 577.98 | 577.98 | 0.38% | 98,357 |
| Jun 10, 2025 | 573.20 | 578.40 | 572.00 | 575.82 | 575.82 | 1.56% | 71,245 |
| Jun 6, 2025 | 562.20 | 573.40 | 559.80 | 567.00 | 567.00 | 0.58% | 11,813 |
| Jun 5, 2025 | 564.40 | 567.40 | 559.00 | 563.72 | 563.72 | 0.18% | 5,192 |
| Jun 4, 2025 | 565.00 | 565.00 | 559.00 | 562.70 | 562.70 | -0.73% | 7,990 |
| Jun 3, 2025 | 573.20 | 573.20 | 563.30 | 566.85 | 566.85 | -0.37% | 28,508 |
| Jun 2, 2025 | 569.20 | 572.00 | 564.80 | 568.96 | 568.96 | -0.12% | 19,262 |
| May 30, 2025 | 560.00 | 574.30 | 558.00 | 569.64 | 569.64 | 1.43% | 8,782 |
| May 28, 2025 | 568.40 | 568.40 | 559.00 | 561.62 | 561.62 | -0.97% | 5,138 |
| May 27, 2025 | 567.70 | 570.00 | 565.00 | 567.10 | 567.10 | -0.15% | 6,387 |
| May 26, 2025 | 567.40 | 569.00 | 565.20 | 567.96 | 567.96 | 1.54% | 3,655 |
| May 23, 2025 | 563.00 | 567.40 | 551.00 | 559.34 | 559.34 | -0.01% | 5,647 |
| May 22, 2025 | 560.20 | 563.00 | 556.20 | 559.38 | 559.38 | -0.81% | 14,485 |
| May 21, 2025 | 564.20 | 568.00 | 562.00 | 563.97 | 563.97 | -0.26% | 11,948 |