Lonza Group Ltd (0QNO.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 04:51PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 59,751 |
| 15 May 2024 | 513.60 | 532.40 | 501.40 | 511.60 | 511.60 | 72,726 |
| 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 | 50,557 |
| 13 May 2024 | 4 Dividend | |||||
| 10 May 2024 | 533.40 | 533.40 | 526.60 | 529.34 | 525.34 | 16,097 |
| 09 May 2024 | 526.40 | 526.40 | 526.40 | 526.40 | 522.42 | - |
| 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 | 521.40 | 517.46 | 126,159 |
| 02 May 2024 | 515.80 | 517.02 | 517.02 | 517.02 | 513.11 | 57,749 |
| 01 May 2024 | 510.40 | 510.40 | 510.40 | 510.40 | 506.54 | 167 |
| 30 Apr 2024 | 530.80 | 530.80 | 505.20 | 515.60 | 511.70 | 14,665 |
| 29 Apr 2024 | 528.00 | 528.60 | 521.00 | 524.04 | 520.08 | 934 |
| 26 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 25 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 24 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 23 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 22 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 19 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 18 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 17 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 16 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 15 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 12 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 11 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 10 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 09 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 08 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 05 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 04 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 03 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 02 Apr 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 28 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 27 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 26 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 25 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 22 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 21 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 20 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 19 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 18 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 15 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 14 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 13 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 12 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 11 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 08 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 07 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 06 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 05 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 04 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 01 Mar 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 29 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 28 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 27 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 26 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 23 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 22 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 21 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 20 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 19 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 16 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 15 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 14 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 13 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 12 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 09 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 08 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 07 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 06 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 05 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 02 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 01 Feb 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 31 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 30 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 29 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 26 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 25 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 24 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 23 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 22 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 19 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 18 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 17 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 16 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 15 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 12 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 11 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 10 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 09 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 08 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 05 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 04 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 03 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 02 Jan 2024 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 29 Dec 2023 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 28 Dec 2023 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| 27 Dec 2023 | 767.40 | 767.40 | 767.40 | 767.40 | 761.60 | - |
| *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.