Lonza Group AG (0QNO.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:36PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 483.50 | 493.10 | 483.50 | 490.35 | 490.35 | 3,397 |
| 27 June 2024 | 482.50 | 488.30 | 482.50 | 484.93 | 484.93 | 79,084 |
| 26 June 2024 | 486.10 | 494.30 | 483.70 | 489.21 | 489.21 | 2,072 |
| 25 June 2024 | 490.00 | 490.00 | 479.70 | 483.00 | 483.00 | 26,480 |
| 24 June 2024 | 482.20 | 487.30 | 473.60 | 481.20 | 481.20 | 3,920 |
| 21 June 2024 | 476.40 | 482.40 | 473.50 | 478.80 | 478.80 | 14,803 |
| 20 June 2024 | 476.90 | 480.60 | 469.60 | 477.70 | 477.70 | 3,495 |
| 19 June 2024 | 477.70 | 481.30 | 471.60 | 473.03 | 473.03 | 15,813 |
| 18 June 2024 | 474.20 | 480.80 | 474.20 | 476.82 | 476.82 | 80,028 |
| 17 June 2024 | 482.00 | 485.00 | 471.30 | 473.70 | 473.70 | 110,263 |
| 14 June 2024 | 483.20 | 486.60 | 479.20 | 484.04 | 484.04 | 4,305 |
| 13 June 2024 | 484.10 | 487.80 | 479.40 | 485.01 | 485.01 | 59,625 |
| 12 June 2024 | 498.10 | 498.10 | 473.90 | 485.49 | 485.49 | 27,128 |
| 11 June 2024 | 502.60 | 505.20 | 492.00 | 496.80 | 496.80 | 79,831 |
| 10 June 2024 | 492.40 | 504.20 | 492.40 | 499.10 | 499.10 | 1,851 |
| 07 June 2024 | 502.20 | 510.20 | 500.20 | 506.92 | 506.92 | 11,948 |
| 06 June 2024 | 494.70 | 508.20 | 494.70 | 505.72 | 505.72 | 12,567 |
| 05 June 2024 | 496.60 | 498.20 | 489.30 | 495.38 | 495.38 | 122,533 |
| 04 June 2024 | 487.20 | 498.30 | 483.10 | 485.50 | 485.50 | 266,291 |
| 03 June 2024 | 485.30 | 496.60 | 483.20 | 484.80 | 484.80 | 216,295 |
| 31 May 2024 | 491.30 | 491.30 | 480.70 | 482.00 | 482.00 | 21,569 |
| 30 May 2024 | 484.40 | 494.80 | 476.30 | 481.00 | 481.00 | 98,319 |
| 29 May 2024 | 497.50 | 497.50 | 480.00 | 482.05 | 482.05 | 31,862 |
| 28 May 2024 | 509.00 | 514.00 | 494.20 | 495.20 | 495.20 | 33,633 |
| 24 May 2024 | 515.20 | 516.80 | 505.20 | 515.00 | 515.00 | 2,524 |
| 23 May 2024 | 505.40 | 515.40 | 505.40 | 512.00 | 512.00 | 79,601 |
| 22 May 2024 | 510.80 | 514.80 | 502.80 | 510.60 | 510.60 | 23,976 |
| 21 May 2024 | 531.20 | 531.20 | 507.80 | 514.00 | 514.00 | 177,481 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 529.00 | 531.80 | 525.00 | 531.00 | 531.00 | 38,569 |
| 16 May 2024 | 536.20 | 536.20 | 525.80 | 529.42 | 529.42 | 59,752 |
| 15 May 2024 | 513.60 | 532.40 | 501.40 | 531.40 | 531.40 | 23,948 |
| 14 May 2024 | 518.80 | 518.80 | 500.20 | 508.59 | 508.59 | 305,526 |
| 13 May 2024 | 520.20 | 531.00 | 515.20 | 518.19 | 518.19 | 50,558 |
| 13 May 2024 | 4 Dividend | |||||
| 10 May 2024 | 533.40 | 533.40 | 526.60 | 529.34 | 525.34 | 16,098 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 526.00 | 529.60 | 522.00 | 526.40 | 522.42 | 23,101 |
| 07 May 2024 | 520.00 | 522.60 | 518.40 | 520.20 | 516.27 | 181,282 |
| 03 May 2024 | 521.60 | 524.00 | 509.80 | 524.00 | 520.04 | 126,131 |
| 02 May 2024 | 515.80 | 520.80 | 508.80 | 514.00 | 510.12 | 57,496 |
| 01 May 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 506.54 | 167 |
| 30 Apr 2024 | 530.80 | 530.80 | 505.20 | 511.40 | 507.54 | 14,665 |
| 29 Apr 2024 | 528.00 | 528.60 | 521.00 | 524.04 | 520.08 | 935 |
| 26 Apr 2024 | 522.40 | 527.85 | 511.00 | 524.84 | 520.87 | 14,478 |
| 25 Apr 2024 | 522.80 | 523.00 | 510.82 | 515.35 | 511.46 | 54,330 |
| 24 Apr 2024 | 531.00 | 531.00 | 520.40 | 526.40 | 522.42 | 36,510 |
| 23 Apr 2024 | 502.80 | 528.40 | 502.80 | 523.57 | 519.61 | 47,028 |
| 22 Apr 2024 | 511.80 | 511.80 | 497.90 | 507.29 | 503.46 | 62,345 |
| 19 Apr 2024 | 495.10 | 514.80 | 495.10 | 502.80 | 499.00 | 52,502 |
| 18 Apr 2024 | 513.20 | 524.80 | 505.20 | 510.28 | 506.42 | 43,697 |
| 17 Apr 2024 | 529.00 | 529.00 | 519.60 | 522.40 | 518.45 | 21,360 |
| 16 Apr 2024 | 522.60 | 537.00 | 513.40 | 524.94 | 520.97 | 34,481 |
| 15 Apr 2024 | 538.40 | 540.00 | 528.40 | 536.32 | 532.27 | 7,690 |
| 12 Apr 2024 | 547.60 | 547.60 | 531.00 | 534.89 | 530.85 | 17,966 |
| 11 Apr 2024 | 532.00 | 545.80 | 528.60 | 540.14 | 536.06 | 61,544 |
| 10 Apr 2024 | 541.40 | 550.60 | 530.60 | 536.78 | 532.73 | 64,141 |
| 09 Apr 2024 | 561.20 | 561.20 | 541.60 | 541.81 | 537.71 | 39,260 |
| 08 Apr 2024 | 550.00 | 559.20 | 541.80 | 556.33 | 552.12 | 128,013 |
| 05 Apr 2024 | 536.80 | 552.60 | 536.80 | 546.60 | 542.47 | 25,631 |
| 04 Apr 2024 | 545.00 | 554.00 | 540.40 | 552.40 | 548.23 | 90,868 |
| 03 Apr 2024 | 537.80 | 547.20 | 532.20 | 545.62 | 541.50 | 93,850 |
| 02 Apr 2024 | 536.80 | 557.00 | 529.60 | 534.80 | 530.76 | 74,234 |
| 28 Mar 2024 | 532.00 | 548.40 | 532.00 | 540.12 | 536.04 | 60,923 |
| 27 Mar 2024 | 534.40 | 540.80 | 530.40 | 533.40 | 529.37 | 84,667 |
| 26 Mar 2024 | 532.20 | 538.00 | 522.80 | 533.72 | 529.69 | 52,646 |
| 25 Mar 2024 | 536.40 | 536.40 | 521.40 | 524.71 | 520.74 | 42,744 |
| 22 Mar 2024 | 523.00 | 530.80 | 522.20 | 526.54 | 522.56 | 38,675 |
| 21 Mar 2024 | 506.40 | 526.00 | 506.40 | 524.11 | 520.15 | 94,032 |
| 20 Mar 2024 | 503.60 | 522.00 | 500.00 | 501.40 | 497.61 | 84,144 |
| 19 Mar 2024 | 480.90 | 482.25 | 473.20 | 482.20 | 478.56 | 97,438 |
| 18 Mar 2024 | 471.10 | 482.90 | 471.10 | 480.80 | 477.17 | 59,665 |
| 15 Mar 2024 | 486.20 | 486.20 | 474.00 | 479.42 | 475.79 | 19,870 |
| 14 Mar 2024 | 477.70 | 483.30 | 468.30 | 483.30 | 479.65 | 47,461 |
| 13 Mar 2024 | 460.60 | 472.10 | 455.70 | 471.11 | 467.55 | 52,954 |
| 12 Mar 2024 | 464.70 | 464.70 | 455.00 | 458.50 | 455.04 | 107,740 |
| 11 Mar 2024 | 467.40 | 467.40 | 458.20 | 458.20 | 454.74 | 138,449 |
| 08 Mar 2024 | 463.00 | 469.00 | 460.80 | 464.60 | 461.09 | 4,447 |
| 07 Mar 2024 | 451.40 | 465.80 | 451.40 | 463.32 | 459.82 | 83,652 |
| 06 Mar 2024 | 451.10 | 459.00 | 451.10 | 454.42 | 450.99 | 39,618 |
| 05 Mar 2024 | 459.00 | 466.20 | 453.80 | 462.05 | 458.55 | 47,031 |
| 04 Mar 2024 | 465.60 | 467.20 | 459.30 | 463.46 | 459.96 | 119,330 |
| 01 Mar 2024 | 467.40 | 467.40 | 457.70 | 463.95 | 460.44 | 134,818 |
| 29 Feb 2024 | 461.40 | 469.40 | 461.40 | 462.40 | 458.90 | 36,729 |
| 28 Feb 2024 | 463.00 | 466.10 | 462.00 | 464.11 | 460.60 | 58,772 |
| 27 Feb 2024 | 463.40 | 465.60 | 458.70 | 463.62 | 460.12 | 172,752 |
| 26 Feb 2024 | 464.00 | 466.80 | 459.40 | 462.62 | 459.12 | 81,757 |
| 23 Feb 2024 | 461.50 | 464.40 | 460.00 | 463.51 | 460.00 | 502,121 |
| 22 Feb 2024 | 461.30 | 461.30 | 456.45 | 458.35 | 454.89 | 42,581 |
| 21 Feb 2024 | 450.20 | 457.10 | 447.50 | 453.80 | 450.37 | 80,649 |
| 20 Feb 2024 | 452.40 | 459.00 | 452.40 | 455.93 | 452.48 | 35,938 |
| 19 Feb 2024 | 452.30 | 458.90 | 447.80 | 456.00 | 452.55 | 42,735 |
| 16 Feb 2024 | 455.60 | 462.70 | 453.70 | 458.50 | 455.04 | 28,062 |
| 15 Feb 2024 | 459.80 | 466.00 | 455.60 | 458.72 | 455.25 | 42,004 |
| 14 Feb 2024 | 439.30 | 463.70 | 439.30 | 455.67 | 452.23 | 130,305 |
| 13 Feb 2024 | 444.10 | 451.70 | 438.25 | 438.25 | 434.94 | 115,130 |
| 12 Feb 2024 | 446.00 | 454.00 | 441.70 | 446.91 | 443.54 | 92,373 |
| 09 Feb 2024 | 445.40 | 450.00 | 442.50 | 446.83 | 443.46 | 141,493 |
| 08 Feb 2024 | 438.00 | 451.50 | 433.80 | 449.41 | 446.01 | 118,580 |
| 07 Feb 2024 | 438.70 | 450.00 | 434.50 | 436.95 | 433.65 | 196,653 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.