Lonza Group AG (SWX:LONN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
569.60
-2.80 (-0.49%)
Aug 28, 2025, 5:31 PM CET

Lonza Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025570.80572.00567.80569.60569.60-0.49%60,478
Aug 27, 2025578.20579.60570.80572.40572.40-1.00%65,876
Aug 26, 2025568.80580.60566.20578.20578.200.94%249,201
Aug 25, 2025566.60574.80566.20572.80572.801.09%68,959
Aug 22, 2025563.40572.00563.40566.60566.60-0.07%82,480
Aug 21, 2025572.20573.00565.80567.00567.00-0.91%131,835
Aug 20, 2025559.00574.60558.80572.20572.202.14%155,426
Aug 19, 2025554.20560.40554.20560.20560.200.79%79,802
Aug 18, 2025554.80556.40552.20555.80555.800.25%75,713
Aug 15, 2025553.20555.40551.20554.40554.400.51%56,381
Aug 14, 2025549.80552.80549.20551.60551.600.18%79,022
Aug 13, 2025546.80551.00546.40550.60550.600.84%94,373
Aug 12, 2025543.80547.20539.20546.00546.000.89%66,737
Aug 11, 2025544.60546.60538.20541.20541.20-0.62%94,588
Aug 8, 2025551.00553.80543.60544.60544.60-0.95%74,291
Aug 7, 2025541.80550.40541.20549.80549.800.81%102,146
Aug 6, 2025557.60558.80543.20545.40545.40-2.19%144,749
Aug 5, 2025567.80568.60556.00557.60557.60-1.41%126,678
Aug 4, 2025558.40567.80555.60565.60565.60-1.12%189,102
Jul 31, 2025580.00584.00572.00572.00572.00-0.38%133,604
Jul 30, 2025580.60582.00573.60574.20574.20-1.03%82,784
Jul 29, 2025569.20585.80567.00580.20580.202.65%147,842
Jul 28, 2025570.20574.00563.40565.20565.20-0.32%132,219
Jul 25, 2025568.60576.80564.60567.00567.000.11%105,031
Jul 24, 2025580.40581.00558.20566.40566.40-0.74%133,010
Jul 23, 2025589.00594.80566.00570.60570.602.81%310,752
Jul 22, 2025558.00564.00551.20555.00555.00-1.18%156,461
Jul 21, 2025568.00570.80560.00561.60561.60-1.44%96,253
Jul 18, 2025573.80576.60565.60569.80569.80-0.04%116,020
Jul 17, 2025572.40572.40567.00570.00570.000.04%105,315
Jul 16, 2025561.60571.60560.00569.80569.801.10%90,894
Jul 15, 2025566.60568.00562.20563.60563.60-0.18%63,376
Jul 14, 2025560.40568.20557.60564.60564.600.11%62,788
Jul 11, 2025566.00567.20562.00564.00564.00-0.95%77,536
Jul 10, 2025567.60569.40561.60569.40569.401.21%87,476
Jul 9, 2025556.60572.80554.40562.60562.601.26%147,057
Jul 8, 2025557.80558.20549.60555.60555.60-0.43%117,213
Jul 7, 2025562.20563.40556.60558.00558.00-0.39%72,284
Jul 4, 2025554.00564.60550.80560.20560.200.61%73,135
Jul 3, 2025558.60561.80552.00556.80556.80-0.36%107,830
Jul 2, 2025561.60563.80553.60558.80558.80-0.92%154,745
Jul 1, 2025562.40567.80557.80564.00564.00-0.18%100,977
Jun 30, 2025568.40571.00563.80565.00565.00-0.28%131,985
Jun 27, 2025567.60573.80566.60566.60566.600.60%107,156
Jun 26, 2025567.40570.80560.60563.20563.20-0.46%104,652
Jun 25, 2025571.00578.40564.20565.80565.80-0.74%99,721
Jun 24, 2025572.00576.40567.20570.00570.001.60%116,760
Jun 23, 2025553.60566.20553.00561.00561.000.14%121,923
Jun 20, 2025557.60564.00557.60560.20560.200.39%274,614
Jun 19, 2025557.20561.60553.00558.00558.00-0.29%69,322