Lonza Group AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	598.20	613.00	598.00	611.80	611.80	7,697
2026-10-16	602.40	606.60	597.70	600.95	600.95	44,654
2026-10-15	595.00	608.20	588.70	603.71	603.71	54,739
2026-10-14	563.70	588.50	563.20	585.40	585.40	83,381
2026-10-13	570.00	577.60	566.20	566.40	566.40	53,343
2026-10-12	573.40	576.80	570.80	574.20	574.20	13,583
2026-10-09	570.20	575.40	568.60	570.90	570.90	6,918
2026-10-08	570.00	570.80	563.40	570.60	570.60	98,848
2026-10-07	575.20	579.80	571.20	575.60	575.60	4,779
2026-10-06	579.20	591.00	575.10	588.50	588.50	7,729
2026-10-05	565.40	577.00	565.00	574.40	574.40	4,547
2026-10-02	557.60	570.00	554.90	566.00	566.00	6,242
2026-10-01	570.80	575.20	560.00	561.00	561.00	20,019
2026-09-30	588.00	588.80	575.20	575.20	575.20	7,611
2026-09-29	585.20	587.30	579.00	582.40	582.40	5,948
2026-09-28	574.00	583.20	572.00	582.80	582.80	7,850
2026-09-25	572.20	574.00	562.20	568.60	568.60	3,506
2026-09-24	560.40	573.40	559.00	570.00	570.00	27,652
2026-09-23	561.40	564.80	560.40	561.50	561.50	11,888
2026-09-22	549.60	563.80	549.60	562.56	562.56	5,197
2026-09-21	548.00	551.70	537.60	550.10	550.10	13,256

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.