sharecast

{{ storiesRelated.title }}

Lonza Group Ag (LONNZ)

CHF529.60

16:20 20/12/24

  • 0.65% CHF3.40
  • Today's Low & High
  • 516.80 / 531.60
  • Open / Previous Close
  • 522.20 / 530.20
  • 52-week range
  • 53.50% CHF184.80
  • Volume
  • 51,586
  • Market Cap(billion)
  • CHF37,047,205.89b

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 CHF530.20 CHF522.20 CHF531.60 CHF516.80 51,586 n/a
19-Dec-24 CHF526.80 CHF534.20 CHF536.20 CHF525.20 23,171 n/a
18-Dec-24 CHF541.40 CHF540.80 CHF544.00 CHF537.20 28,249 n/a
17-Dec-24 CHF541.60 CHF541.00 CHF545.40 CHF534.40 29,597 n/a
16-Dec-24 CHF545.80 CHF537.20 CHF546.00 CHF534.80 33,224 n/a
13-Dec-24 CHF534.00 CHF545.00 CHF548.00 CHF533.60 41,932 n/a
12-Dec-24 CHF546.30 CHF558.20 CHF562.40 CHF543.40 81,873 n/a
11-Dec-24 CHF521.00 CHF521.00 CHF526.20 CHF516.80 26,651 n/a
10-Dec-24 CHF522.20 CHF515.20 CHF530.80 CHF514.00 30,079 n/a
09-Dec-24 CHF520.00 CHF510.20 CHF523.40 CHF508.20 26,172 n/a
06-Dec-24 CHF520.60 CHF518.20 CHF523.40 CHF514.80 28,750 n/a
05-Dec-24 CHF517.20 CHF528.00 CHF529.80 CHF517.00 35,536 n/a
04-Dec-24 CHF527.20 CHF523.80 CHF527.60 CHF520.20 23,065 n/a
03-Dec-24 CHF522.80 CHF531.80 CHF535.00 CHF516.40 49,281 n/a
02-Dec-24 CHF528.30 CHF524.00 CHF528.60 CHF523.00 19,728 n/a
29-Nov-24 CHF525.80 CHF519.00 CHF525.80 CHF517.70 14,624 n/a
28-Nov-24 CHF518.20 CHF519.30 CHF524.40 CHF515.80 25,169 n/a
27-Nov-24 CHF511.60 CHF531.40 CHF539.00 CHF508.90 35,351 n/a
26-Nov-24 CHF531.60 CHF525.00 CHF533.50 CHF524.60 25,200 n/a
25-Nov-24 CHF526.80 CHF522.40 CHF532.40 CHF522.40 25,160 n/a
22-Nov-24 CHF522.20 CHF522.80 CHF528.40 CHF521.80 39,241 n/a
21-Nov-24 CHF522.60 CHF515.80 CHF523.00 CHF510.60 25,157 n/a
20-Nov-24 CHF518.20 CHF522.00 CHF522.20 CHF514.80 17,253 n/a
19-Nov-24 CHF514.80 CHF509.80 CHF515.80 CHF505.80 41,065 n/a
18-Nov-24 CHF510.00 CHF518.60 CHF522.00 CHF505.60 63,506 n/a