Lonza Group AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	598.80	613.20	598.80	613.20	613.20	155,938
2026-10-16	602.40	606.80	597.60	604.00	604.00	170,304
2026-10-15	593.40	608.40	588.40	603.80	603.80	225,545
2026-10-14	565.60	588.40	564.00	585.40	585.40	224,750
2026-10-13	572.20	578.00	566.00	566.40	566.40	117,576
2026-10-12	574.20	577.00	570.60	574.00	574.00	57,521
2026-10-09	570.00	575.80	568.40	572.20	572.20	77,924
2026-10-08	570.60	570.80	563.40	563.40	563.40	130,501
2026-10-07	573.80	580.20	570.80	577.20	577.20	93,866
2026-10-06	579.20	591.80	574.60	576.20	576.20	140,603
2026-10-05	565.00	578.40	560.40	574.80	574.80	108,584
2026-10-02	557.00	570.20	554.40	565.60	565.60	94,395
2026-10-01	569.60	574.40	560.20	560.60	560.60	103,170
2026-09-30	588.00	591.60	574.60	575.20	575.20	133,383
2026-09-29	584.00	587.40	579.00	584.00	584.00	116,194
2026-09-28	573.60	584.20	573.60	584.20	584.20	91,463
2026-09-25	571.00	573.00	562.20	569.20	569.20	74,785
2026-09-24	559.20	573.80	559.20	570.00	570.00	131,558
2026-09-23	561.40	565.00	559.00	561.80	561.80	101,799
2026-09-22	550.20	563.80	549.60	562.80	562.80	101,345
2026-09-21	548.20	552.20	547.60	548.80	548.80	75,753

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.