Lonza Group Ag (0QNO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 305.3 | 305.3 | 305.3 | 28993 | 305.3 | DE |
| 4 | 0 | 0 | 305.3 | 305.3 | 305.3 | 23044 | 305.3 | DE |
| 12 | 0 | 0 | 305.3 | 305.3 | 305.3 | 29480 | 305.3 | DE |
| 26 | 0 | 0 | 305.3 | 305.3 | 305.3 | 19746 | 305.3 | DE |
| 52 | 0 | 0 | 305.3 | 305.3 | 305.3 | 34575 | 305.3 | DE |
| 156 | 0 | 0 | 305.3 | 305.3 | 305.3 | 51078 | 305.3 | DE |
| 260 | 0 | 0 | 305.3 | 305.3 | 305.3 | 39883 | 305.3 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 24852 |
| 1740418200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 79783 |
| 1740159000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 16859 |
| 1740072600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 10913 |
| 1739986200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 12560 |
| 1739899800 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 10675 |
| 1739813400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 1885 |
| 1739554200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 17224 |
| 1739467800 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 6362 |
| 1739381400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 38985 |
| 1739295000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 6258 |
| 1739208600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 4712 |
| 1738949400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 6189 |
| 1738863000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 16427 |
| 1738776600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 15330 |
| 1738690200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 49343 |
| 1738603800 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 14844 |
| 1738344600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 32863 |
| 1738258200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 66021 |
| 1738171800 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 28786 |
| 1738085400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 45720 |
| 1737999000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 27007 |
| 1737739800 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 6211 |
| 1737653400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 6152 |
| 1737567000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 6210 |
| 1737480600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 63621 |
| 1737394200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 47724 |
| 1737135000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 4387 |
| 1737048600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 8001 |
| 1736962200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 39834 |
| 1736875800 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 67908 |
| 1736789400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 16979 |
| 1736530200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 22335 |
| 1736443800 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 11297 |
| 1736357400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 10719 |
| 1736271000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 33224 |
| 1736184600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 1550 |
| 1735925400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 3065 |
| 1735839000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 0 |
| 1735666200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 0 |
| 1735579800 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 5421 |
| 1735320600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 10520 |
| 1735061400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 0 |
| 1734975000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 21113 |
| 1734715800 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 74585 |
| 1734629400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 12910 |
| 1734543000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 321667 |
| 1734456600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 7304 |
| 1734370200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 5258 |
| 1734111000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 47885 |
| 1734024600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 106461 |
| 1733938200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 34462 |
| 1733851800 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 7154 |
| 1733765400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 22220 |
| 1733506200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 34335 |
| 1733419800 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 5294 |
| 1733333400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 80976 |
| 1733247000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 2408 |
| 1733160600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 1696 |
| 1732901400 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 2062 |
| 1732815000 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 8572 |
| 1732728600 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 4936 |
| 1732642200 | 305.3 | 0 | 0.00 | 305.3 | 305.3 | 305.3 | 1830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
