Lonza Group

LONN
🏛️ uk →
519.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 761.60 767.40 760.20 764.80 0.0M
2021-12-29 760.40 765.00 751.80 756.20 0.0M
2021-12-23 745.00 750.80 743.00 750.60 0.0M
2021-12-22 745.00 747.00 739.40 747.00 0.0M
2021-12-21 759.60 761.00 741.60 742.00 0.0M
2021-12-20 742.20 757.00 742.20 753.40 0.0M
2021-12-17 758.20 758.80 740.80 748.00 0.0M
2021-12-16 758.80 767.40 750.20 756.80 0.0M
2021-12-15 731.60 754.40 731.60 745.40 0.0M
2021-12-14 743.60 746.60 723.80 725.20 0.0M
2021-12-13 754.20 754.20 740.80 742.80 0.0M
2021-12-10 752.00 755.60 742.40 752.60 0.0M
2021-12-09 747.60 756.80 744.00 754.80 0.0M
2021-12-08 735.00 753.40 733.20 742.40 0.0M
2021-12-07 719.40 731.60 714.60 731.60 0.0M
2021-12-06 722.00 723.80 707.80 707.80 0.0M
2021-12-03 720.00 736.80 718.00 718.40 0.0M
2021-12-02 729.80 729.80 707.20 716.60 0.0M
2021-12-01 747.20 748.00 720.80 732.00 0.0M
2021-11-30 740.20 754.60 732.40 743.00 0.0M
2021-11-29 743.60 744.60 726.20 733.60 0.0M
2021-11-26 704.20 754.20 704.20 738.60 0.0M
2021-11-25 713.00 722.40 712.20 716.60 0.0M
2021-11-24 707.40 711.40 699.20 699.20 0.0M
2021-11-23 740.60 741.00 703.40 706.60 0.0M
2021-11-22 759.60 761.60 744.40 744.40 0.0M
2021-11-19 747.80 768.20 747.80 760.20 0.0M
2021-11-18 740.00 747.60 739.40 742.43 0.0M
2021-11-17 730.80 742.40 728.00 738.20 0.0M
2021-11-16 734.00 738.60 725.60 737.40 0.0M
2021-11-15 736.20 740.60 730.80 732.00 0.0M
2021-11-12 726.40 735.40 721.20 731.98 0.0M
2021-11-11 726.20 726.80 716.60 726.00 0.0M
2021-11-10 725.60 733.80 717.00 733.20 0.0M
2021-11-09 712.80 727.00 712.40 726.20 0.0M
2021-11-08 719.00 723.00 713.80 715.40 0.0M
2021-11-05 772.20 775.20 708.20 724.50 0.0M
2021-11-04 768.60 771.60 760.40 769.60 0.0M
2021-11-03 772.80 775.40 764.60 767.80 0.0M
2021-11-02 762.60 779.20 762.60 775.20 0.0M
2021-11-01 756.20 763.40 753.40 759.20 0.0M
2021-10-29 751.20 756.80 746.40 752.40 0.0M
2021-10-28 756.00 763.40 754.00 758.00 0.0M
2021-10-27 760.40 770.20 754.40 754.40 0.0M
2021-10-26 751.80 757.40 746.40 755.40 0.0M
2021-10-25 758.00 758.00 745.80 750.20 0.0M
2021-10-22 756.40 757.80 750.80 755.60 0.0M
2021-10-21 730.00 750.80 730.00 750.20 0.0M
2021-10-20 743.80 745.60 731.40 736.40 0.0M
2021-10-19 725.60 727.20 714.00 722.60 0.0M
2021-10-18 721.60 727.00 718.80 726.40 0.0M
2021-10-15 718.00 724.40 712.80 724.00 0.0M
2021-10-14 723.00 725.00 709.80 717.40 0.0M
2021-10-13 701.00 722.60 697.60 719.50 0.0M
2021-10-12 682.60 706.60 682.60 700.41 0.0M
2021-10-11 689.20 696.80 684.00 693.00 0.0M
2021-10-08 691.60 694.80 682.60 691.40 0.0M
2021-10-07 709.80 709.80 688.00 698.20 0.0M
2021-10-06 691.80 703.00 684.00 699.14 0.1M
2021-10-05 685.00 706.20 685.00 698.60 0.0M
2021-10-04 693.00 707.00 688.80 692.40 0.0M
2021-10-01 691.20 701.20 688.20 694.00 0.0M
2021-09-30 707.20 711.40 697.20 702.40 0.0M
2021-09-29 700.20 714.00 693.20 697.40 0.0M
2021-09-28 709.20 709.20 685.40 696.00 0.0M
2021-09-27 747.40 749.60 718.40 724.00 0.0M
2021-09-24 757.40 762.00 742.00 743.60 0.0M
2021-09-23 759.40 768.60 756.40 759.80 0.0M
2021-09-22 759.60 762.00 748.40 755.20 0.0M
2021-09-21 752.00 758.40 684.80 756.65 0.0M
2021-09-20 747.00 751.40 732.80 747.40 0.0M
2021-09-17 778.60 782.40 752.80 752.80 0.0M
2021-09-16 771.60 777.20 770.60 774.00 0.0M
2021-09-15 778.80 778.80 767.00 768.40 0.0M
2021-09-14 761.20 779.20 760.40 777.20 0.0M
2021-09-13 768.00 776.80 759.40 759.40 0.0M
2021-09-10 768.20 772.00 764.80 767.80 0.0M
2021-09-09 766.20 775.40 765.00 772.40 0.0M
2021-09-08 770.00 772.80 763.00 771.20 0.0M
2021-09-07 784.20 785.40 770.40 773.40 0.0M
2021-09-06 774.40 784.20 771.40 783.60 0.0M
2021-09-03 775.80 775.80 765.00 770.80 0.0M
2021-09-02 775.80 780.20 773.40 776.80 0.0M
2021-09-01 778.20 778.20 762.80 771.94 0.0M
2021-08-31 777.80 784.00 770.80 774.60 0.0M
2021-08-27 765.80 778.40 765.80 776.60 0.0M
2021-08-26 763.00 768.00 758.80 764.00 0.0M
2021-08-25 768.00 774.80 764.80 768.60 0.0M
2021-08-24 770.60 775.40 765.40 768.40 0.0M
2021-08-23 766.60 767.80 758.80 767.20 0.0M
2021-08-20 749.80 762.40 744.40 759.80 0.0M
2021-08-19 747.00 749.80 736.60 749.80 0.0M
2021-08-18 740.80 756.80 740.20 754.80 0.0M
2021-08-17 727.20 738.00 726.40 736.80 0.0M
2021-08-16 719.40 726.20 719.40 726.20 0.0M
2021-08-13 724.00 724.00 718.40 722.20 0.0M
2021-08-12 718.00 722.60 716.00 722.20 0.0M
2021-08-11 721.60 723.80 716.60 722.00 0.0M
2021-08-10 714.40 726.40 714.40 726.02 0.0M
2021-08-09 706.60 716.40 706.60 713.60 0.0M
2021-08-06 717.20 718.40 702.60 708.20 0.0M
2021-08-05 722.40 722.40 716.80 716.80 0.0M
2021-08-04 721.00 722.40 717.60 721.20 0.0M
2021-08-03 715.00 722.40 712.80 718.46 0.0M
2021-08-02 707.00 713.80 704.20 712.60 0.0M
2021-07-30 689.00 706.40 685.20 705.40 0.0M
2021-07-29 691.80 692.80 683.40 692.60 0.0M
2021-07-28 682.60 690.80 680.20 687.00 0.0M
2021-07-27 684.20 684.20 678.80 681.85 0.0M
2021-07-26 702.40 702.40 685.60 689.08 0.0M
2021-07-23 690.00 707.80 684.00 707.80 0.0M
2021-07-22 667.80 677.40 661.00 677.00 0.0M
2021-07-21 662.00 663.60 658.80 662.60 0.0M
2021-07-20 659.80 659.80 655.00 658.60 0.0M
2021-07-19 656.60 659.20 650.00 659.20 0.0M
2021-07-16 659.00 659.00 651.20 656.60 0.0M
2021-07-15 657.20 663.80 651.00 652.80 0.0M
2021-07-14 668.40 669.00 657.20 662.20 0.0M
2021-07-13 667.00 669.80 664.00 666.00 0.0M
2021-07-12 665.60 676.00 664.80 671.71 0.0M
2021-07-09 670.00 675.20 661.80 667.36 0.0M
2021-07-08 676.00 679.80 663.40 667.60 0.0M
2021-07-07 667.40 682.60 664.00 680.40 0.0M
2021-07-06 655.20 665.60 655.20 664.31 0.0M
2021-07-05 656.80 658.60 651.20 655.40 0.0M
2021-07-02 662.20 663.80 653.20 655.40 0.0M
2021-07-01 659.80 661.60 652.40 657.20 0.0M
2021-06-30 665.80 665.80 653.40 656.40 0.0M
2021-06-29 665.80 667.00 659.80 664.00 0.0M
2021-06-28 660.80 667.40 660.80 665.65 0.0M
2021-06-25 660.00 661.80 657.40 659.80 0.0M
2021-06-24 647.80 667.80 647.80 664.20 0.0M
2021-06-23 644.20 649.20 644.20 645.60 0.0M
2021-06-22 640.60 649.00 636.40 648.40 0.0M
2021-06-21 635.00 652.00 632.20 632.20 0.0M
2021-06-18 660.00 661.60 653.40 654.20 0.0M
2021-06-17 660.00 664.20 646.60 660.45 0.0M
2021-06-16 661.00 667.80 660.80 665.60 0.0M
2021-06-15 665.00 667.00 661.60 662.60 0.0M
2021-06-14 663.00 667.00 662.00 664.00 0.0M
2021-06-11 655.60 665.60 653.80 661.20 0.0M
2021-06-10 647.00 653.80 645.00 653.80 0.0M
2021-06-09 626.80 645.00 625.20 639.50 0.0M
2021-06-08 624.40 642.40 624.40 625.80 0.0M
2021-06-07 589.00 610.00 586.00 609.80 0.0M
2021-06-04 587.60 589.00 582.40 587.20 0.0M
2021-06-03 590.60 592.20 582.00 585.60 0.0M
2021-06-02 592.00 594.20 588.60 591.60 0.0M
2021-06-01 580.80 593.40 580.20 589.80 0.0M
2021-05-28 571.00 583.00 570.80 582.20 0.0M
2021-05-27 579.00 579.00 570.40 573.20 0.0M
2021-05-26 578.80 581.80 575.60 576.99 0.0M
2021-05-25 573.40 577.60 569.40 576.80 0.0M
2021-05-21 567.80 574.00 565.40 569.93 0.0M
2021-05-20 561.80 568.60 560.60 568.60 0.0M
2021-05-19 558.40 562.00 553.40 559.20 0.0M
2021-05-18 567.00 568.00 561.20 563.20 0.0M
2021-05-17 565.00 569.00 559.40 564.79 0.0M
2021-05-14 564.40 564.80 555.20 560.67 0.0M
2021-05-12 555.00 565.80 554.00 554.92 0.0M
2021-05-11 557.60 557.80 548.60 554.40 0.0M
2021-05-10 571.20 572.20 560.60 563.60 0.0M
2021-05-07 576.60 576.80 566.20 573.55 0.0M
2021-05-06 584.40 584.40 573.60 574.80 0.0M
2021-05-05 577.00 587.00 577.00 585.40 0.0M
2021-05-04 589.20 589.20 574.00 574.20 0.0M
2021-04-30 573.40 588.20 570.82 581.60 0.0M
2021-04-29 563.00 574.80 562.60 571.40 0.0M
2021-04-28 559.40 559.60 554.80 557.40 0.0M
2021-04-27 554.60 564.80 554.60 559.60 0.0M
2021-04-26 559.20 559.20 551.60 557.60 0.0M
2021-04-23 564.00 564.60 555.60 556.40 0.0M
2021-04-22 556.00 565.60 556.00 564.60 0.0M
2021-04-21 555.80 560.00 549.20 556.04 0.0M
2021-04-20 555.60 556.00 549.00 551.60 0.0M
2021-04-19 560.60 563.40 554.60 556.60 0.0M
2021-04-16 563.20 563.20 553.40 558.40 0.0M
2021-04-15 553.40 565.80 553.40 563.60 0.0M
2021-04-14 552.20 561.60 552.20 555.76 0.0M
2021-04-13 538.40 549.00 538.40 545.91 0.0M
2021-04-12 547.00 548.00 535.00 535.40 0.0M
2021-04-09 548.40 554.40 545.60 549.00 0.0M
2021-04-08 537.60 542.20 536.00 540.27 0.0M
2021-04-07 535.80 538.80 531.60 536.80 0.0M
2021-04-06 540.20 543.80 536.00 536.60 0.0M
2021-04-01 535.20 541.20 535.00 536.37 0.0M
2021-03-31 524.40 535.80 523.80 530.00 0.0M
2021-03-30 539.80 540.40 529.57 529.57 0.0M
2021-03-29 551.20 551.20 544.20 544.20 0.0M
2021-03-26 548.00 554.00 545.60 549.20 0.0M
2021-03-25 553.40 556.00 544.00 545.60 0.0M
2021-03-24 561.60 569.40 554.00 554.75 0.1M
2021-03-23 552.80 563.00 551.60 560.60 0.0M
2021-03-22 539.80 552.60 539.80 551.80 0.0M
2021-03-19 535.60 542.40 535.60 539.18 0.0M
2021-03-18 544.80 547.40 542.00 544.40 0.0M
2021-03-17 551.80 551.80 539.60 543.00 0.0M
2021-03-16 544.80 555.80 544.80 552.40 0.0M
2021-03-15 545.60 548.40 541.20 543.00 0.0M
2021-03-12 551.40 555.20 544.80 545.20 0.0M
2021-03-11 547.00 553.60 543.40 552.60 0.0M
2021-03-10 542.40 547.60 538.40 544.00 0.0M
2021-03-09 534.00 546.00 531.20 545.60 0.0M
2021-03-08 536.20 544.60 531.60 541.69 0.0M
2021-03-05 536.80 548.20 532.40 532.80 0.0M
2021-03-04 565.20 568.20 544.80 544.80 0.0M
2021-03-03 574.00 577.00 560.20 565.40 0.0M
2021-03-02 578.40 586.80 574.60 578.60 0.0M
2021-03-01 583.60 583.60 573.00 577.20 0.0M
2021-02-26 577.00 591.40 573.80 573.80 0.0M
2021-02-25 596.80 596.80 583.80 587.47 0.0M
2021-02-24 587.00 598.20 587.00 592.39 0.0M
2021-02-23 602.00 608.20 580.40 585.20 0.0M
2021-02-22 593.40 595.60 591.00 593.20 0.0M
2021-02-19 607.20 607.60 596.80 601.80 0.0M
2021-02-18 611.80 614.40 606.20 607.40 0.0M
2021-02-17 611.20 612.00 607.00 609.60 0.0M
2021-02-16 609.20 617.00 608.40 615.00 0.0M
2021-02-15 609.60 611.60 606.40 609.00 0.0M
2021-02-12 600.40 611.40 600.40 609.80 0.0M
2021-02-11 596.60 602.60 595.60 601.92 0.0M
2021-02-10 589.80 598.60 589.80 596.20 0.0M
2021-02-09 574.80 588.60 571.00 588.00 0.0M
2021-02-08 565.20 573.00 565.20 571.60 0.0M
2021-02-05 571.20 575.20 563.40 563.40 0.0M
2021-02-04 569.00 576.20 568.60 574.00 0.0M
2021-02-03 574.00 578.66 569.80 569.81 0.0M
2021-02-02 572.20 582.00 572.20 575.60 0.0M
2021-02-01 578.80 578.80 562.00 572.60 0.0M
2021-01-29 564.00 577.60 556.80 570.43 0.0M
2021-01-28 584.00 584.00 568.00 573.80 0.0M
2021-01-27 589.40 594.40 570.60 594.40 0.0M
2021-01-26 606.20 612.80 600.60 600.60 0.0M
2021-01-25 599.80 610.60 599.80 606.00 0.0M
2021-01-22 592.60 599.20 588.20 599.20 0.0M
2021-01-21 599.80 599.80 593.20 595.20 0.0M
2021-01-20 581.20 595.00 581.20 593.40 0.0M
2021-01-19 585.80 586.80 576.40 579.40 0.0M
2021-01-18 586.80 589.40 580.60 584.47 0.0M
2021-01-15 585.40 589.20 581.60 586.00 0.0M
2021-01-14 590.40 591.80 581.40 587.80 0.0M
2021-01-13 590.80 594.80 588.40 591.60 0.0M
2021-01-12 590.20 593.60 583.90 588.00 0.0M
2021-01-11 589.73 597.40 584.60 589.40 0.0M
2021-01-08 586.80 594.80 586.20 586.20 0.0M
2021-01-07 575.80 584.60 569.60 581.89 0.0M
2021-01-06 577.60 577.80 568.00 576.20 0.0M
2021-01-05 569.20 585.20 563.40 576.80 0.0M
2021-01-04 577.80 577.80 564.20 565.20 0.0M