Lonza Group AG LONN
SIX · Switzerland · Health Technology
CHF 560.60-14.60 (-2.54%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 560.60 | -2.54% | CHF 569.60 | CHF 574.40 | CHF 560.20 | 103.19K |
| 2026-09-30 | CHF 575.20 | -1.51% | CHF 588.00 | CHF 591.60 | CHF 574.60 | 133.38K |
| 2026-09-29 | CHF 584.00 | -0.03% | CHF 584.00 | CHF 587.40 | CHF 579.00 | 116.19K |
| 2026-09-28 | CHF 584.20 | +2.64% | CHF 573.60 | CHF 584.20 | CHF 573.60 | 91.46K |
| 2026-09-25 | CHF 569.20 | -0.14% | CHF 571.00 | CHF 573.00 | CHF 562.20 | 74.79K |
| 2026-09-24 | CHF 570.00 | +1.46% | CHF 559.20 | CHF 573.80 | CHF 559.20 | 131.56K |
| 2026-09-23 | CHF 561.80 | -0.18% | CHF 561.40 | CHF 565.00 | CHF 559.00 | 101.80K |
| 2026-09-22 | CHF 562.80 | +2.55% | CHF 550.20 | CHF 563.80 | CHF 549.60 | 101.35K |
| 2026-09-21 | CHF 548.80 | +0.59% | CHF 548.20 | CHF 552.20 | CHF 547.60 | 75.75K |
| 2026-09-18 | CHF 545.60 | +0.11% | CHF 543.80 | CHF 551.40 | CHF 543.80 | 268.84K |
| 2026-09-17 | CHF 545.00 | +1.23% | CHF 541.00 | CHF 547.00 | CHF 537.80 | 156.03K |
| 2026-09-16 | CHF 538.40 | +0.22% | CHF 536.40 | CHF 541.60 | CHF 534.80 | 180.31K |
| 2026-09-15 | CHF 537.20 | +0.56% | CHF 531.40 | CHF 537.80 | CHF 527.00 | 144.77K |
| 2026-09-14 | CHF 534.20 | +0.56% | CHF 533.00 | CHF 541.00 | CHF 532.40 | 129.40K |
| 2026-09-11 | CHF 531.20 | -0.71% | CHF 535.00 | CHF 540.40 | CHF 530.20 | 131.93K |
| 2026-09-10 | CHF 535.00 | -0.56% | CHF 537.20 | CHF 543.80 | CHF 535.00 | 156.21K |
| 2026-09-09 | CHF 538.00 | -3.24% | CHF 552.40 | CHF 553.60 | CHF 533.60 | 220.83K |
| 2026-09-08 | CHF 556.00 | -0.82% | CHF 560.40 | CHF 565.00 | CHF 553.60 | 165.48K |
| 2026-09-07 | CHF 560.60 | -1.16% | CHF 559.60 | CHF 563.40 | CHF 556.20 | 94.01K |
| 2026-09-04 | CHF 567.20 | -2.54% | CHF 583.00 | CHF 583.40 | CHF 567.20 | 96.09K |
| 2026-09-03 | CHF 582.00 | -0.24% | CHF 583.80 | CHF 589.00 | CHF 576.60 | 127.38K |
| 2026-09-02 | CHF 583.40 | +0.97% | CHF 578.00 | CHF 591.60 | CHF 576.00 | 107.31K |
| 2026-09-01 | CHF 577.80 | +0.21% | CHF 576.00 | CHF 580.00 | CHF 572.00 | 99.50K |
| 2026-08-31 | CHF 576.60 | -1.23% | CHF 580.00 | CHF 583.00 | CHF 576.00 | 193.01K |
| 2026-08-28 | CHF 583.80 | -0.78% | CHF 589.40 | CHF 590.40 | CHF 583.00 | 75.80K |
| 2026-08-27 | CHF 588.40 | +0.10% | CHF 587.60 | CHF 588.80 | CHF 583.60 | 85.61K |
| 2026-08-26 | CHF 587.80 | -1.01% | CHF 591.60 | CHF 594.60 | CHF 586.80 | 110.21K |
| 2026-08-25 | CHF 593.80 | +1.02% | CHF 592.00 | CHF 597.80 | CHF 589.00 | 87.67K |
| 2026-08-24 | CHF 587.80 | -0.74% | CHF 591.20 | CHF 593.00 | CHF 584.80 | 100.69K |
| 2026-08-21 | CHF 592.20 | +1.09% | CHF 584.80 | CHF 594.00 | CHF 581.60 | 135.30K |
| 2026-08-20 | CHF 585.80 | +1.14% | CHF 582.00 | CHF 588.20 | CHF 579.80 | 123.33K |
| 2026-08-19 | CHF 579.20 | +2.37% | CHF 560.20 | CHF 581.80 | CHF 560.20 | 125.26K |
| 2026-08-18 | CHF 565.80 | -0.11% | CHF 566.00 | CHF 568.40 | CHF 563.40 | 65.31K |
| 2026-08-17 | CHF 566.40 | +0.68% | CHF 562.00 | CHF 568.40 | CHF 558.60 | 91.34K |
| 2026-08-14 | CHF 562.60 | -1.78% | CHF 572.80 | CHF 574.00 | CHF 556.60 | 114.42K |
| 2026-08-13 | CHF 572.80 | +1.17% | CHF 568.80 | CHF 576.80 | CHF 568.20 | 91.99K |
| 2026-08-12 | CHF 566.20 | -1.60% | CHF 573.60 | CHF 573.60 | CHF 561.60 | 123.76K |
| 2026-08-11 | CHF 575.40 | -0.72% | CHF 578.00 | CHF 580.60 | CHF 573.40 | 71.82K |
| 2026-08-10 | CHF 579.60 | +1.29% | CHF 575.00 | CHF 579.60 | CHF 572.80 | 97.50K |
| 2026-08-07 | CHF 572.20 | +0.99% | CHF 566.60 | CHF 579.60 | CHF 566.60 | 110.51K |
| 2026-08-06 | CHF 566.60 | +0.93% | CHF 568.00 | CHF 569.00 | CHF 564.00 | 98.99K |
| 2026-08-05 | CHF 561.40 | +0.90% | CHF 559.80 | CHF 562.00 | CHF 552.80 | 95.13K |
| 2026-08-04 | CHF 556.40 | -0.68% | CHF 562.00 | CHF 566.60 | CHF 556.40 | 126.98K |
| 2026-08-03 | CHF 560.20 | -0.36% | CHF 565.80 | CHF 569.60 | CHF 560.20 | 136.88K |
| 2026-07-31 | CHF 562.20 | -1.40% | CHF 575.60 | CHF 576.20 | CHF 562.20 | 154.14K |
| 2026-07-30 | CHF 570.20 | -0.80% | CHF 572.80 | CHF 580.20 | CHF 568.80 | 153.19K |
| 2026-07-29 | CHF 574.80 | +2.61% | CHF 560.00 | CHF 574.80 | CHF 558.40 | 190.17K |
| 2026-07-28 | CHF 560.20 | +0.14% | CHF 561.40 | CHF 568.00 | CHF 554.80 | 116.54K |
| 2026-07-27 | CHF 559.40 | +2.08% | CHF 554.00 | CHF 559.40 | CHF 547.80 | 183.61K |
| 2026-07-24 | CHF 548.00 | +1.07% | CHF 545.00 | CHF 551.00 | CHF 544.00 | 114.52K |
| 2026-07-23 | CHF 542.20 | +1.08% | CHF 540.00 | CHF 548.60 | CHF 533.40 | 171.93K |
| 2026-07-22 | CHF 536.40 | -4.89% | CHF 550.40 | CHF 553.80 | CHF 527.40 | 291.36K |
| 2026-07-21 | CHF 564.00 | -0.18% | CHF 558.00 | CHF 569.80 | CHF 554.00 | 248.87K |
| 2026-07-20 | CHF 565.00 | -0.49% | CHF 565.00 | CHF 569.40 | CHF 560.00 | 150.47K |
| 2026-07-17 | CHF 567.80 | -1.29% | CHF 576.60 | CHF 578.40 | CHF 565.20 | 138.48K |
| 2026-07-16 | CHF 575.20 | -1.07% | CHF 578.80 | CHF 578.80 | CHF 568.60 | 154.65K |
| 2026-07-15 | CHF 581.40 | -0.17% | CHF 580.20 | CHF 582.80 | CHF 576.80 | 142.60K |
| 2026-07-14 | CHF 582.40 | -1.05% | CHF 582.80 | CHF 586.80 | CHF 577.20 | 100.09K |
| 2026-07-13 | CHF 588.60 | +0.44% | CHF 585.40 | CHF 588.80 | CHF 581.80 | 142.36K |
| 2026-07-10 | CHF 586.00 | +0.58% | CHF 584.20 | CHF 591.00 | CHF 584.20 | 107.73K |
| 2026-07-09 | CHF 582.60 | +1.68% | CHF 573.40 | CHF 583.80 | CHF 571.60 | 109.52K |
| 2026-07-08 | CHF 573.00 | -0.24% | CHF 572.80 | CHF 576.00 | CHF 566.20 | 163.15K |
| 2026-07-07 | CHF 574.40 | -1.03% | CHF 582.00 | CHF 585.00 | CHF 574.40 | 181.03K |
| 2026-07-06 | CHF 580.40 | +1.08% | CHF 578.00 | CHF 588.20 | CHF 574.60 | 209.47K |
| 2026-07-03 | CHF 574.20 | +1.70% | CHF 563.60 | CHF 574.20 | CHF 563.20 | 162.01K |
| 2026-07-02 | CHF 564.60 | +0.36% | CHF 562.20 | CHF 568.20 | CHF 559.80 | 163.59K |
| 2026-07-01 | CHF 562.60 | +3.08% | CHF 550.00 | CHF 562.60 | CHF 550.00 | 203.88K |
| 2026-06-30 | CHF 545.80 | +1.15% | CHF 540.60 | CHF 548.60 | CHF 539.80 | 152.78K |
| 2026-06-29 | CHF 539.60 | +0.94% | CHF 534.60 | CHF 540.60 | CHF 533.00 | 184.57K |
| 2026-06-26 | CHF 534.60 | -0.48% | CHF 537.80 | CHF 540.60 | CHF 531.20 | 146.64K |
| 2026-06-25 | CHF 537.20 | +1.67% | CHF 529.60 | CHF 541.60 | CHF 528.40 | 175.98K |
| 2026-06-24 | CHF 528.40 | +2.56% | CHF 517.20 | CHF 532.40 | CHF 516.00 | 188.07K |
| 2026-06-23 | CHF 515.20 | +2.96% | CHF 502.60 | CHF 518.80 | CHF 502.00 | 140.14K |
| 2026-06-22 | CHF 500.40 | +0.34% | CHF 499.90 | CHF 508.40 | CHF 497.00 | 113.58K |
| 2026-06-19 | CHF 498.70 | +1.44% | CHF 493.20 | CHF 499.10 | CHF 492.70 | 326.24K |
| 2026-06-18 | CHF 491.60 | -0.34% | CHF 495.50 | CHF 495.50 | CHF 484.00 | 176.86K |
| 2026-06-17 | CHF 493.30 | -0.22% | CHF 498.70 | CHF 501.00 | CHF 489.30 | 111.26K |
| 2026-06-16 | CHF 494.40 | -0.12% | CHF 498.20 | CHF 502.80 | CHF 492.40 | 170.20K |
| 2026-06-15 | CHF 495.00 | +0.96% | CHF 492.90 | CHF 500.40 | CHF 492.70 | 149.41K |
| 2026-06-12 | CHF 490.30 | -0.35% | CHF 494.60 | CHF 502.80 | CHF 485.80 | 118.99K |
| 2026-06-11 | CHF 492.00 | -1.40% | CHF 494.50 | CHF 501.20 | CHF 492.00 | 126.65K |
| 2026-06-10 | CHF 499.00 | +0.75% | CHF 500.00 | CHF 501.40 | CHF 493.60 | 97.45K |
| 2026-06-09 | CHF 495.30 | +1.23% | CHF 487.60 | CHF 500.60 | CHF 487.60 | 147.48K |
| 2026-06-08 | CHF 489.30 | +0.76% | CHF 479.80 | CHF 489.30 | CHF 475.90 | 120.55K |
| 2026-06-05 | CHF 485.60 | -1.18% | CHF 491.00 | CHF 495.50 | CHF 484.80 | 123.55K |
| 2026-06-04 | CHF 491.40 | +0.51% | CHF 484.70 | CHF 492.50 | CHF 478.90 | 135.80K |
| 2026-06-03 | CHF 488.90 | -1.51% | CHF 493.50 | CHF 494.40 | CHF 484.80 | 125.91K |
| 2026-06-02 | CHF 496.40 | +0.04% | CHF 499.50 | CHF 506.40 | CHF 490.10 | 121.88K |
| 2026-06-01 | CHF 496.20 | -0.84% | CHF 497.70 | CHF 502.40 | CHF 493.90 | 106.98K |
| 2026-05-29 | CHF 500.40 | -0.36% | CHF 503.80 | CHF 507.60 | CHF 500.40 | 312.71K |