Swiss - Delayed Quote
CHF
Lonza Group AG (LONN.SW)
644.20
+3.40
(+0.53%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
650.00
650.00
642.20
644.20
644.20
179,769
Oct 29, 2026
632.40
641.60
631.80
640.80
640.80
138,807
Oct 28, 2026
633.00
634.40
623.60
629.80
629.80
105,730
Oct 27, 2026
632.80
636.20
627.80
635.80
635.80
94,619
Oct 26, 2026
630.00
636.20
630.00
634.80
634.80
114,258
Oct 23, 2026
627.00
636.20
624.20
631.80
631.80
152,219
Oct 22, 2026
623.60
632.40
622.80
628.20
628.20
139,172
Oct 21, 2026
624.00
627.80
616.20
623.60
623.60
197,300
Oct 20, 2026
615.00
626.80
609.60
625.00
625.00
192,594
Oct 19, 2026
598.80
613.20
598.80
613.20
613.20
155,938
Oct 16, 2026
602.40
606.80
597.60
604.00
604.00
170,304
Oct 15, 2026
593.40
608.40
588.40
603.80
603.80
225,545
Oct 14, 2026
565.60
588.40
564.00
585.40
585.40
224,750
Oct 13, 2026
572.20
578.00
566.00
566.40
566.40
117,576
Oct 12, 2026
574.20
577.00
570.60
574.00
574.00
57,521
Oct 9, 2026
570.00
575.80
568.40
572.20
572.20
77,924
Oct 8, 2026
570.60
570.80
563.40
563.40
563.40
130,501
Oct 7, 2026
573.80
580.20
570.80
577.20
577.20
93,866
Oct 6, 2026
579.20
591.80
574.60
576.20
576.20
140,603
Oct 5, 2026
565.00
578.40
560.40
574.80
574.80
108,584
Oct 2, 2026
557.00
570.20
554.40
565.60
565.60
94,395
Oct 1, 2026
569.60
574.40
560.20
560.60
560.60
103,170
Sep 30, 2026
588.00
591.60
574.60
575.20
575.20
133,383
Sep 29, 2026
584.00
587.40
579.00
584.00
584.00
116,194
Sep 28, 2026
573.60
584.20
573.60
584.20
584.20
91,463
Sep 25, 2026
571.00
573.00
562.20
569.20
569.20
74,785
Sep 24, 2026
559.20
573.80
559.20
570.00
570.00
131,558
Sep 23, 2026
561.40
565.00
559.00
561.80
561.80
101,799
Sep 22, 2026
550.20
563.80
549.60
562.80
562.80
101,345
Sep 21, 2026
548.20
552.20
547.60
548.80
548.80
75,753
Sep 18, 2026
543.80
551.40
543.80
545.60
545.60
268,844
Sep 17, 2026
541.00
547.00
537.80
545.00
545.00
156,031
Sep 16, 2026
536.40
541.60
534.80
538.40
538.40
180,307
Sep 15, 2026
531.40
537.80
527.00
537.20
537.20
144,767
Sep 14, 2026
533.00
541.00
532.40
534.20
534.20
129,404
Sep 11, 2026
535.00
540.40
530.20
531.20
531.20
131,927
Sep 10, 2026
537.20
543.80
535.00
535.00
535.00
156,210
Sep 9, 2026
552.40
553.60
533.60
538.00
538.00
220,828
Sep 8, 2026
560.40
565.00
553.60
556.00
556.00
165,475
Sep 7, 2026
564.00
564.00
556.20
560.60
560.60
101,619
Sep 4, 2026
583.00
583.40
567.20
567.20
567.20
96,094
Sep 3, 2026
583.80
589.00
576.60
582.00
582.00
127,379
Sep 2, 2026
578.00
591.60
576.00
583.40
583.40
107,310
Sep 1, 2026
576.00
580.00
572.00
577.80
577.80
99,501
Aug 31, 2026
580.00
583.00
576.00
576.60
576.60
193,007
Aug 28, 2026
589.40
590.40
583.00
583.80
583.80
75,798
Aug 27, 2026
587.60
588.80
583.60
588.40
588.40
85,614
Aug 26, 2026
591.60
594.60
586.80
587.80
587.80
110,205
Aug 25, 2026
592.00
597.80
589.00
593.80
593.80
87,674
Aug 24, 2026
591.20
593.00
584.80
587.80
587.80
100,687
Aug 21, 2026
584.80
594.00
581.60
592.20
592.20
135,304
Aug 20, 2026
582.00
588.20
579.80
585.80
585.80
123,334
Aug 19, 2026
560.20
581.80
560.20
579.20
579.20
125,258
Aug 18, 2026
566.00
568.40
563.40
565.80
565.80
65,307
Aug 17, 2026
562.00
568.40
558.60
566.40
566.40
91,340
Aug 14, 2026
572.80
574.00
556.60
562.60
562.60
114,419
Aug 13, 2026
568.80
576.80
568.20
572.80
572.80
91,987
Aug 12, 2026
573.60
573.60
561.60
566.20
566.20
123,757
Aug 11, 2026
578.00
580.60
573.40
575.40
575.40
71,815
Aug 10, 2026
575.00
579.60
572.80
579.60
579.60
97,503
Aug 7, 2026
566.60
579.60
566.60
572.20
572.20
110,508
Aug 6, 2026
568.00
569.00
564.00
566.60
566.60
98,994
Aug 5, 2026
559.80
562.00
552.80
561.40
561.40
95,131
Aug 4, 2026
562.00
566.60
556.40
556.40
556.40
126,978
Aug 3, 2026
565.80
569.60
560.20
560.20
560.20
136,879
Jul 31, 2026
575.60
576.20
562.20
562.20
562.20
154,142
Jul 30, 2026
572.80
580.20
568.80
570.20
570.20
153,188
Jul 29, 2026
560.00
574.80
558.40
574.80
574.80
190,174
Jul 28, 2026
561.40
568.00
554.80
560.20
560.20
116,538
Jul 27, 2026
554.00
559.40
547.80
559.40
559.40
183,605
Jul 24, 2026
545.00
551.00
544.00
548.00
548.00
114,522
Jul 23, 2026
540.00
548.60
533.40
542.20
542.20
171,929
Jul 22, 2026
550.40
553.80
527.40
536.40
536.40
291,356
Jul 21, 2026
558.00
569.80
554.00
564.00
564.00
248,872
Jul 20, 2026
565.00
569.40
560.00
565.00
565.00
150,471
Jul 17, 2026
576.60
578.40
565.20
567.80
567.80
138,483
Jul 16, 2026
578.80
578.80
568.60
575.20
575.20
154,646
Jul 15, 2026
580.20
582.80
576.80
581.40
581.40
142,597
Jul 14, 2026
582.80
586.80
577.20
582.40
582.40
100,085
Jul 13, 2026
585.40
588.80
581.80
588.60
588.60
142,361
Jul 10, 2026
584.20
591.00
584.20
586.00
586.00
107,734
Jul 9, 2026
573.40
583.80
571.60
582.60
582.60
109,518
Jul 8, 2026
572.80
576.00
566.20
573.00
573.00
163,145
Jul 7, 2026
582.00
585.00
574.40
574.40
574.40
181,030
Jul 6, 2026
578.00
588.20
574.60
580.40
580.40
209,470
Jul 3, 2026
563.60
574.20
563.20
574.20
574.20
162,010
Jul 2, 2026
562.20
568.20
559.80
564.60
564.60
163,590
Jul 1, 2026
550.00
562.60
550.00
562.60
562.60
203,881
Jun 30, 2026
540.60
548.60
539.80
545.80
545.80
152,778
Jun 29, 2026
534.60
540.60
533.00
539.60
539.60
184,567
Jun 26, 2026
537.80
540.60
531.20
534.60
534.60
146,635
Jun 25, 2026
529.60
541.60
528.40
537.20
537.20
175,983
Jun 24, 2026
517.20
532.40
516.00
528.40
528.40
188,067
Jun 23, 2026
502.60
518.80
502.00
515.20
515.20
140,143
Jun 22, 2026
499.90
508.40
497.00
500.40
500.40
113,584
Jun 19, 2026
493.20
499.10
492.70
498.70
498.70
326,239
Jun 18, 2026
495.50
495.50
484.00
491.60
491.60
176,860
Jun 17, 2026
498.70
501.00
489.30
493.30
493.30
111,258
Jun 16, 2026
498.20
502.80
492.40
494.40
494.40
170,201
Jun 15, 2026
492.90
500.40
492.70
495.00
495.00
149,413
Jun 12, 2026
494.60
502.80
485.80
490.30
490.30
118,988
Jun 11, 2026
494.50
501.20
492.00
492.00
492.00
126,647
Jun 10, 2026
500.00
501.40
493.60
499.00
499.00
97,448
Jun 9, 2026
487.60
500.60
487.60
495.30
495.30
147,480
Jun 8, 2026
479.80
489.30
475.90
489.30
489.30
120,548
Jun 5, 2026
491.00
495.50
484.80
485.60
485.60
123,553
Jun 4, 2026
484.70
492.50
478.90
491.40
491.40
135,797
Jun 3, 2026
493.50
494.40
484.80
488.90
488.90
125,911
Jun 2, 2026
499.50
506.40
490.10
496.40
496.40
121,881
Jun 1, 2026
497.70
502.40
493.90
496.20
496.20
106,984
May 29, 2026
503.80
507.60
500.40
500.40
500.40
312,710
May 28, 2026
495.30
503.20
489.30
502.20
502.20
210,306
May 27, 2026
496.40
500.60
495.30
496.80
496.80
107,107
May 26, 2026
496.70
497.40
491.50
491.50
491.50
107,388
May 22, 2026
500.00
501.20
492.80
492.80
492.80
116,703
May 21, 2026
495.30
498.70
493.20
493.80
493.80
142,223
May 20, 2026
483.90
496.20
483.70
492.50
492.50
135,021
May 19, 2026
471.30
489.50
471.30
488.00
488.00
163,525
May 18, 2026
464.80
472.10
463.00
468.30
468.30
151,599
May 15, 2026
474.90
477.50
466.30
469.40
469.40
161,542
May 13, 2026
478.10
478.90
471.60
474.20
474.20
144,437
May 12, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
472.30
484.20
472.20
478.10
478.10
113,794
May 11, 2026
486.00
487.70
480.60
481.80
476.80
138,282
May 8, 2026
486.40
491.80
472.60
483.00
477.99
234,734
May 7, 2026
494.70
496.00
485.60
486.20
481.15
187,116
May 6, 2026
497.10
502.00
492.00
493.60
488.48
173,738
May 5, 2026
479.00
494.40
479.00
490.20
485.11
217,626
May 4, 2026
484.00
484.20
471.60
479.20
474.23
213,020
Apr 30, 2026
471.30
480.50
470.10
479.20
474.23
151,208
Apr 29, 2026
482.10
483.90
471.20
474.00
469.08
169,697
Apr 28, 2026
483.30
485.50
480.40
482.70
477.69
153,483
Apr 27, 2026
482.00
494.20
482.00
488.60
483.53
246,562
Apr 24, 2026
488.50
495.00
479.10
479.80
474.82
338,576
Apr 23, 2026
503.00
505.80
496.70
499.10
493.92
195,321
Apr 22, 2026
510.00
510.60
502.60
508.20
502.93
159,455
Apr 21, 2026
525.80
529.80
511.00
511.00
505.70
228,815
Apr 20, 2026
537.80
537.80
525.40
526.00
520.54
214,918
Apr 17, 2026
532.00
544.20
531.60
543.40
537.76
166,971
Apr 16, 2026
533.80
538.20
531.20
531.60
526.08
83,759
Apr 15, 2026
530.00
537.40
529.00
533.80
528.26
120,658
Apr 14, 2026
516.60
530.80
516.60
529.00
523.51
135,857
Apr 13, 2026
509.40
518.80
507.00
517.00
511.63
134,206
Apr 10, 2026
507.20
519.00
506.80
515.00
509.66
212,914
Apr 9, 2026
511.20
511.20
502.20
506.20
500.95
128,291
Apr 8, 2026
517.60
525.80
508.60
508.60
503.32
193,327
Apr 7, 2026
510.80
514.20
503.00
503.00
497.78
251,300
Apr 2, 2026
509.80
517.00
502.80
512.20
506.88
104,065
Apr 1, 2026
514.00
517.80
509.80
514.00
508.67
135,276
Mar 31, 2026
499.90
509.00
498.40
504.80
499.56
233,640
Mar 30, 2026
491.60
502.00
489.70
498.40
493.23
157,412
Mar 27, 2026
491.30
495.90
485.90
491.80
486.70
179,084
Mar 26, 2026
486.00
497.60
482.70
494.20
489.07
239,824
Mar 25, 2026
480.20
490.30
479.70
485.60
480.56
218,076
Mar 24, 2026
467.00
480.90
467.00
476.70
471.75
165,506
Mar 23, 2026
460.00
476.00
454.60
467.40
462.55
158,758
Mar 20, 2026
479.80
480.20
466.70
466.70
461.86
297,416
Mar 19, 2026
477.10
477.40
471.70
473.30
468.39
170,501
Mar 18, 2026
487.70
488.60
477.80
481.50
476.50
135,080
Mar 17, 2026
481.00
488.70
477.80
488.30
483.23
207,539
Mar 16, 2026
480.50
485.60
476.50
482.30
477.29
124,208
Mar 13, 2026
481.70
484.30
478.70
481.00
476.01
137,525
Mar 12, 2026
487.20
495.10
482.60
484.50
479.47
145,875
Mar 11, 2026
490.00
494.20
487.50
489.60
484.52
201,508
Mar 10, 2026
509.40
509.60
495.70
496.50
491.35
127,275
Mar 9, 2026
500.00
500.20
485.80
498.70
493.52
193,292
Mar 6, 2026
514.20
519.40
504.20
504.20
498.97
161,134
Mar 5, 2026
522.60
526.40
514.20
514.60
509.26
131,092
Mar 4, 2026
524.00
530.20
520.00
525.60
520.15
104,411
Mar 3, 2026
527.80
527.80
516.80
518.20
512.82
155,266
Mar 2, 2026
529.20
535.40
522.00
530.20
524.70
160,353
Feb 27, 2026
532.80
539.20
531.20
536.20
530.64
150,444
Feb 26, 2026
528.00
532.60
526.80
532.00
526.48
115,055
Feb 25, 2026
523.60
531.80
519.00
526.60
521.14
120,307
Feb 24, 2026
517.60
530.20
512.60
523.80
518.36
142,018
Feb 23, 2026
532.40
533.40
520.60
520.60
515.20
133,855
Feb 20, 2026
540.00
542.40
534.40
536.40
530.83
196,041
Feb 19, 2026
538.00
541.40
532.80
538.20
532.61
201,759
Feb 18, 2026
535.20
538.40
530.20
533.00
527.47
147,163
Feb 17, 2026
527.20
536.20
526.60
536.20
530.64
258,486
Feb 16, 2026
521.00
527.20
517.20
527.20
521.73
193,777
Feb 13, 2026
502.80
521.00
502.00
521.00
515.59
339,151
Feb 12, 2026
510.00
510.40
498.00
498.00
492.83
248,172
Feb 11, 2026
516.00
516.40
505.00
506.80
501.54
183,857
Feb 10, 2026
520.00
526.40
516.40
516.60
511.24
146,989
Feb 9, 2026
518.40
520.20
510.80
515.80
510.45
142,366
Feb 6, 2026
512.40
517.80
510.00
517.20
511.83
140,404
Feb 5, 2026
526.60
527.00
511.80
518.20
512.82
143,426
Feb 4, 2026
519.80
531.20
516.40
526.00
520.54
119,146
Feb 3, 2026
533.20
535.00
520.80
521.80
516.38
121,531
Feb 2, 2026
524.80
529.60
523.00
529.60
524.10
121,726
Jan 30, 2026
530.00
532.40
522.60
525.00
519.55
180,626
Jan 29, 2026
543.00
547.40
529.20
534.00
528.46
269,435
Jan 28, 2026
571.80
585.60
542.40
546.80
541.13
305,530
Jan 27, 2026
553.60
558.80
552.00
558.40
552.61
141,040
Jan 26, 2026
553.60
554.20
543.80
552.00
546.27
114,048
Jan 23, 2026
556.00
556.20
547.40
555.40
549.64
143,211
Jan 22, 2026
561.00
564.40
555.20
555.20
549.44
139,273
Jan 21, 2026
544.20
557.40
542.40
557.40
551.62
176,160
Jan 20, 2026
543.20
544.60
538.80
543.60
537.96
90,882
Jan 19, 2026
554.20
556.20
545.80
546.00
540.33
173,230
Jan 16, 2026
568.80
568.80
557.60
559.20
553.40
139,240
Jan 15, 2026
557.00
569.00
557.00
564.20
558.34
197,070
Jan 14, 2026
562.60
567.60
556.00
558.00
552.21
145,166
Jan 13, 2026
567.40
572.60
560.60
560.60
554.78
127,325
Jan 12, 2026
556.60
569.00
556.40
565.80
559.93
168,367
Jan 9, 2026
550.60
560.00
545.60
553.60
547.85
172,076
Jan 8, 2026
550.00
553.80
546.20
552.00
546.27
118,428
Jan 7, 2026
543.00
551.40
537.40
549.60
543.90
175,535
Jan 6, 2026
539.60
543.40
533.00
537.60
532.02
172,415
Jan 5, 2026
532.80
536.60
522.20
535.60
530.04
211,643
Dec 30, 2025
531.40
539.60
531.40
537.80
532.22
84,025
Dec 29, 2025
532.60
538.40
531.20
535.80
530.24
101,390
Dec 23, 2025
535.00
535.40
531.40
533.00
527.47
96,425
Dec 22, 2025
532.40
533.80
526.40
531.60
526.08
105,551
Dec 19, 2025
531.00
534.20
527.80
532.80
527.27
310,032
Dec 18, 2025
523.00
531.60
522.60
530.20
524.70
137,421
Dec 17, 2025
518.20
524.00
514.00
523.80
518.36
184,740
Dec 16, 2025
523.60
524.00
518.20
519.00
513.61
122,352
Dec 15, 2025
512.40
526.00
495.00
523.20
517.77
219,240
Dec 12, 2025
523.20
523.20
514.40
514.80
509.46
214,332
Dec 11, 2025
535.80
535.80
522.20
524.20
518.76
194,637
Dec 10, 2025
537.80
542.40
533.00
537.80
532.22
154,344
Dec 9, 2025
546.40
552.40
539.60
541.60
535.98
149,980
Dec 8, 2025
546.60
550.60
542.00
548.60
542.91
123,517
Dec 5, 2025
550.20
550.80
542.80
543.20
537.56
156,610
Dec 4, 2025
553.60
557.00
547.40
548.40
542.71
112,737
Dec 3, 2025
549.20
555.40
548.40
553.60
547.85
93,233
Dec 2, 2025
553.00
555.00
546.80
554.00
548.25
126,485
Dec 1, 2025
553.80
565.00
553.80
555.20
549.44
125,875
Nov 28, 2025
544.80
551.40
544.60
550.00
544.29
103,998
Nov 27, 2025
538.60
547.60
537.00
546.80
541.13
61,482
Nov 26, 2025
542.20
543.60
536.80
541.00
535.39
110,709
Nov 25, 2025
536.00
539.40
523.80
538.80
533.21
145,824
Nov 24, 2025
537.00
540.80
528.80
534.80
529.25
171,711
Nov 21, 2025
525.00
536.40
525.00
534.80
529.25
118,670
Nov 20, 2025
534.40
534.40
527.40
530.00
524.50
107,777
Nov 19, 2025
531.20
534.00
525.80
529.60
524.10
82,409
Nov 18, 2025
532.40
534.20
524.20
529.20
523.71
149,574
Nov 17, 2025
548.00
551.00
538.20
539.40
533.80
79,614
Nov 14, 2025
545.20
549.00
540.60
544.40
538.75
90,648
Nov 13, 2025
556.60
559.40
552.00
552.60
546.87
87,097
Nov 12, 2025
559.40
559.40
553.20
554.60
548.84
82,549
Nov 11, 2025
540.80
554.20
538.20
552.80
547.06
110,390
Nov 10, 2025
531.40
537.40
531.00
534.00
528.46
93,081
Nov 7, 2025
531.80
534.60
527.60
530.40
524.90
78,089
Nov 6, 2025
540.60
543.00
531.60
531.60
526.08
114,023
Nov 5, 2025
537.80
538.40
529.60
538.40
532.81
113,750
Nov 4, 2025
536.60
540.00
530.40
540.00
534.40
113,901
Nov 3, 2025
555.00
555.00
538.60
539.20
533.60
120,565
Oct 31, 2025
559.20
560.00
551.00
554.20
548.45
94,779
Oct 30, 2025
565.60
565.80
552.80
558.40
552.61
128,037
