Lonza Group AG ( LONN.SW) - Price History
Monthly price history for LONN.SW (Lonza Group AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CHF485.60 | CHF485.60 |
| May 2026 | CHF500.40 | CHF500.40 |
| April 2026 | CHF479.20 | CHF479.20 |
| March 2026 | CHF504.80 | CHF504.80 |
| February 2026 | CHF536.20 | CHF536.20 |
| January 2026 | CHF525 | CHF525 |
| December 2025 | CHF537.80 | CHF537.80 |
| November 2025 | CHF550 | CHF550 |
| October 2025 | CHF554.20 | CHF554.20 |
| September 2025 | CHF527.20 | CHF527.20 |
| August 2025 | CHF567 | CHF567 |
| July 2025 | CHF572 | CHF572 |
| June 2025 | CHF565 | CHF565 |
| May 2025 | CHF569.20 | CHF569.20 |
| April 2025 | CHF585.26 | CHF588.60 |
| March 2025 | CHF539.12 | CHF542.20 |
| February 2025 | CHF565.37 | CHF568.60 |
| January 2025 | CHF578.69 | CHF582 |
| December 2024 | CHF532.76 | CHF535.80 |
| November 2024 | CHF523.41 | CHF526.40 |
| October 2024 | CHF529.58 | CHF532.60 |
| September 2024 | CHF531.56 | CHF534.60 |
| August 2024 | CHF552.44 | CHF555.60 |
| July 2024 | CHF584.06 | CHF587.40 |
| June 2024 | CHF487.61 | CHF490.40 |
| May 2024 | CHF483.64 | CHF486.40 |
| April 2024 | CHF503.64 | CHF510.40 |
| March 2024 | CHF533.05 | CHF540.20 |
| February 2024 | CHF455.88 | CHF462 |
| January 2024 | CHF419.18 | CHF424.80 |
| December 2023 | CHF349.02 | CHF353.70 |
| November 2023 | CHF333.92 | CHF338.40 |
| October 2023 | CHF312.61 | CHF316.80 |
| September 2023 | CHF419.97 | CHF425.60 |
| August 2023 | CHF482.43 | CHF488.90 |
| July 2023 | CHF498.51 | CHF505.20 |
| June 2023 | CHF526.34 | CHF533.40 |
| May 2023 | CHF561.86 | CHF569.40 |
| April 2023 | CHF543.16 | CHF553.80 |
| March 2023 | CHF536.88 | CHF547.40 |
| February 2023 | CHF550.03 | CHF560.80 |
| January 2023 | CHF509.62 | CHF519.60 |
| December 2022 | CHF444.40 | CHF453.10 |
| November 2022 | CHF480.78 | CHF490.20 |
| October 2022 | CHF505.50 | CHF515.40 |
| September 2022 | CHF476.96 | CHF486.30 |
| August 2022 | CHF513.34 | CHF523.40 |
| July 2022 | CHF565.13 | CHF576.20 |
| June 2022 | CHF499.22 | CHF509 |
| May 2022 | CHF566.11 | CHF577.20 |
| April 2022 | CHF564.19 | CHF578.40 |
| March 2022 | CHF655.69 | CHF672.20 |
| February 2022 | CHF621.74 | CHF637.40 |
| January 2022 | CHF617.84 | CHF633.40 |
| December 2021 | CHF742.89 | CHF761.60 |
| November 2021 | CHF724.75 | CHF743 |
| October 2021 | CHF732.16 | CHF750.60 |
| September 2021 | CHF684.36 | CHF701.60 |
| August 2021 | CHF755.96 | CHF775 |
| July 2021 | CHF687.88 | CHF705.20 |
| June 2021 | CHF639.69 | CHF655.80 |
| May 2021 | CHF564.78 | CHF579 |
| April 2021 | CHF563.59 | CHF580.80 |
| March 2021 | CHF512.74 | CHF528.40 |
| February 2021 | CHF556.80 | CHF573.80 |
| January 2021 | CHF553.11 | CHF570 |
| December 2020 | CHF551.94 | CHF568.80 |
| November 2020 | CHF552.72 | CHF569.60 |
| October 2020 | CHF538.75 | CHF555.20 |
| September 2020 | CHF551.75 | CHF568.60 |
| August 2020 | CHF543.79 | CHF560.40 |
| July 2020 | CHF551.75 | CHF568.60 |
| June 2020 | CHF485.38 | CHF500.20 |
| May 2020 | CHF457.53 | CHF471.50 |
| April 2020 | CHF408.91 | CHF421.40 |
| March 2020 | CHF387.78 | CHF402.20 |
| February 2020 | CHF368.68 | CHF382.40 |
| January 2020 | CHF381.99 | CHF396.20 |
| December 2019 | CHF340.53 | CHF353.20 |
| November 2019 | CHF327.42 | CHF339.60 |
| October 2019 | CHF342.27 | CHF355 |
| September 2019 | CHF325.30 | CHF337.40 |
| August 2019 | CHF337.25 | CHF349.80 |
| July 2019 | CHF329.06 | CHF341.30 |
| June 2019 | CHF317.59 | CHF329.40 |
| May 2019 | CHF297.34 | CHF308.40 |
| April 2019 | CHF303.41 | CHF314.70 |
| March 2019 | CHF295.09 | CHF308.80 |
| February 2019 | CHF265.18 | CHF277.50 |
| January 2019 | CHF250.27 | CHF261.90 |
| December 2018 | CHF243.39 | CHF254.70 |
| November 2018 | CHF308.56 | CHF322.90 |
| October 2018 | CHF302.64 | CHF316.70 |
| September 2018 | CHF320.12 | CHF335 |
| August 2018 | CHF298.05 | CHF311.90 |
| July 2018 | CHF291.74 | CHF305.30 |
| June 2018 | CHF251.80 | CHF263.50 |
| May 2018 | CHF251.99 | CHF263.70 |
| April 2018 | CHF230.94 | CHF244.20 |
| March 2018 | CHF212.97 | CHF225.20 |
| February 2018 | CHF227.73 | CHF240.80 |
| January 2018 | CHF244.84 | CHF258.90 |
| December 2017 | CHF249 | CHF263.30 |
| November 2017 | CHF243.14 | CHF257.10 |
| October 2017 | CHF250.61 | CHF265 |
| September 2017 | CHF240.21 | CHF254 |
| August 2017 | CHF229.62 | CHF242.80 |
| July 2017 | CHF217.51 | CHF230 |
| June 2017 | CHF196.04 | CHF207.30 |
| May 2017 | CHF189.71 | CHF200.60 |
| April 2017 | CHF178.26 | CHF203.50 |
| March 2017 | CHF163.58 | CHF189.40 |
| February 2017 | CHF159.78 | CHF185 |
| January 2017 | CHF156.24 | CHF180.90 |
| December 2016 | CHF152.26 | CHF176.30 |
| November 2016 | CHF156.84 | CHF181.60 |
| October 2016 | CHF161.33 | CHF186.80 |
| September 2016 | CHF160.30 | CHF185.60 |
| August 2016 | CHF160.99 | CHF186.40 |
| July 2016 | CHF157.79 | CHF182.70 |
| June 2016 | CHF139.22 | CHF161.20 |
| May 2016 | CHF148.20 | CHF171.60 |
| April 2016 | CHF137.84 | CHF159.60 |
| March 2016 | CHF138.75 | CHF162.70 |
| February 2016 | CHF129.62 | CHF152 |
| January 2016 | CHF133.29 | CHF156.30 |
| December 2015 | CHF139.09 | CHF163.10 |
| November 2015 | CHF138.66 | CHF162.60 |
| October 2015 | CHF123.82 | CHF145.20 |
| September 2015 | CHF108.98 | CHF127.80 |
| August 2015 | CHF113.08 | CHF132.60 |
| July 2015 | CHF119.47 | CHF140.10 |
| June 2015 | CHF106.51 | CHF124.90 |
| May 2015 | CHF112.57 | CHF132 |
| April 2015 | CHF113.50 | CHF133.10 |
| March 2015 | CHF101.96 | CHF121.50 |
| February 2015 | CHF98.61 | CHF117.50 |
| January 2015 | CHF91.64 | CHF109.20 |
| December 2014 | CHF94.16 | CHF112.20 |
| November 2014 | CHF95.33 | CHF113.60 |
| October 2014 | CHF88.87 | CHF105.90 |
| September 2014 | CHF96.84 | CHF115.40 |
| August 2014 | CHF88.20 | CHF105.10 |
| July 2014 | CHF84.76 | CHF101 |
| June 2014 | CHF80.98 | CHF96.50 |
| May 2014 | CHF80.77 | CHF96.25 |
| April 2014 | CHF77.16 | CHF91.95 |
| March 2014 | CHF74.06 | CHF90.15 |
| February 2014 | CHF76.40 | CHF93 |
| January 2014 | CHF74.88 | CHF91.15 |
| December 2013 | CHF69.50 | CHF84.60 |
| November 2013 | CHF69.38 | CHF84.45 |
| October 2013 | CHF66.63 | CHF81.10 |
| September 2013 | CHF60.79 | CHF74 |
| August 2013 | CHF54.14 | CHF65.90 |
| July 2013 | CHF58.49 | CHF71.20 |
| June 2013 | CHF58.45 | CHF71.15 |
| May 2013 | CHF58.70 | CHF71.45 |
| April 2013 | CHF53.20 | CHF64.75 |
| March 2013 | CHF49.13 | CHF61.60 |
| February 2013 | CHF46.70 | CHF58.55 |
| January 2013 | CHF42.75 | CHF53.60 |
| December 2012 | CHF39.37 | CHF49.36 |
| November 2012 | CHF35.61 | CHF44.65 |
| October 2012 | CHF37.66 | CHF47.21 |
| September 2012 | CHF39.24 | CHF49.19 |
| August 2012 | CHF35.26 | CHF44.21 |
| July 2012 | CHF35.22 | CHF44.16 |
| June 2012 | CHF31.41 | CHF39.38 |
| May 2012 | CHF27.53 | CHF34.52 |
| April 2012 | CHF32.65 | CHF40.93 |
| March 2012 | CHF35.82 | CHF46.66 |
| February 2012 | CHF36.09 | CHF47.01 |
| January 2012 | CHF38.14 | CHF49.69 |
| December 2011 | CHF42.60 | CHF55.50 |
| November 2011 | CHF42.83 | CHF55.80 |
| October 2011 | CHF44.98 | CHF58.60 |
| September 2011 | CHF42.22 | CHF55 |
| August 2011 | CHF40.72 | CHF53.05 |
| July 2011 | CHF51.62 | CHF67.25 |
| June 2011 | CHF50.51 | CHF65.80 |
| May 2011 | CHF56.57 | CHF73.70 |
| April 2011 | CHF57.03 | CHF74.30 |
| March 2011 | CHF57.71 | CHF77.05 |
| February 2011 | CHF58.87 | CHF78.60 |
| January 2011 | CHF55.69 | CHF74.35 |
| December 2010 | CHF56.14 | CHF74.95 |
| November 2010 | CHF58.01 | CHF77.45 |
| October 2010 | CHF64.52 | CHF86.15 |
| September 2010 | CHF62.88 | CHF83.95 |
| August 2010 | CHF63.10 | CHF84.25 |
| July 2010 | CHF60.59 | CHF80.90 |
| June 2010 | CHF54.11 | CHF72.25 |
| May 2010 | CHF56.92 | CHF76 |
| April 2010 | CHF63.29 | CHF84.50 |
| March 2010 | CHF63.34 | CHF86 |
| February 2010 | CHF62.31 | CHF84.60 |
| January 2010 | CHF55.72 | CHF75.65 |
| December 2009 | CHF53.77 | CHF73 |
| November 2009 | CHF57.27 | CHF77.75 |
| October 2009 | CHF58.89 | CHF79.95 |
| September 2009 | CHF83.23 | CHF113 |
| August 2009 | CHF76.60 | CHF104 |
| July 2009 | CHF78 | CHF105.90 |
| June 2009 | CHF79.47 | CHF107.90 |
| May 2009 | CHF81.17 | CHF110.20 |
| April 2009 | CHF77.48 | CHF105.20 |
| March 2009 | CHF81.74 | CHF112.50 |
| February 2009 | CHF81.74 | CHF112.50 |
| January 2009 | CHF77.09 | CHF106.10 |
| December 2008 | CHF70.88 | CHF97.55 |
| November 2008 | CHF72.62 | CHF99.95 |
| October 2008 | CHF69.75 | CHF96 |
| September 2008 | CHF101.43 | CHF139.60 |
| August 2008 | CHF113.20 | CHF155.80 |
| July 2008 | CHF110.87 | CHF152.60 |
| June 2008 | CHF102.95 | CHF141.70 |
| May 2008 | CHF104.92 | CHF144.40 |
| April 2008 | CHF102.88 | CHF141.60 |
| March 2008 | CHF94.65 | CHF131.70 |
| February 2008 | CHF99.17 | CHF138 |
| January 2008 | CHF98.89 | CHF137.60 |
| December 2007 | CHF98.74 | CHF137.40 |
| November 2007 | CHF95.01 | CHF132.20 |
| October 2007 | CHF96.95 | CHF134.90 |
| September 2007 | CHF91.27 | CHF127 |
| August 2007 | CHF85.16 | CHF118.50 |
| July 2007 | CHF82.07 | CHF114.20 |
| June 2007 | CHF80.92 | CHF112.60 |
| May 2007 | CHF87.03 | CHF121.10 |
| April 2007 | CHF85.30 | CHF118.70 |
| March 2007 | CHF83.04 | CHF116.80 |
| February 2007 | CHF77.14 | CHF108.50 |
| January 2007 | CHF83.68 | CHF117.70 |
| December 2006 | CHF74.86 | CHF105.30 |
| November 2006 | CHF71.17 | CHF100.10 |
| October 2006 | CHF68.25 | CHF96 |
| September 2006 | CHF61.57 | CHF86.60 |
| August 2006 | CHF57.09 | CHF80.30 |
| July 2006 | CHF59.40 | CHF83.55 |
| June 2006 | CHF59.61 | CHF83.85 |
| May 2006 | CHF59.15 | CHF83.20 |
| April 2006 | CHF62.56 | CHF88 |
| March 2006 | CHF63.52 | CHF89.35 |
| February 2006 | CHF59.81 | CHF85.15 |
| January 2006 | CHF56.54 | CHF80.50 |
| December 2005 | CHF56.47 | CHF80.40 |
| November 2005 | CHF52.33 | CHF74.50 |
| October 2005 | CHF52.19 | CHF74.30 |
| September 2005 | CHF53.66 | CHF76.40 |
| August 2005 | CHF50.26 | CHF71.55 |
| July 2005 | CHF49.98 | CHF71.15 |
| June 2005 | CHF49.84 | CHF70.95 |
| May 2005 | CHF53.52 | CHF76.20 |
| April 2005 | CHF50.33 | CHF71.65 |
| March 2005 | CHF50.70 | CHF73.20 |
| February 2005 | CHF50.24 | CHF72.55 |
| January 2005 | CHF50.70 | CHF73.20 |
| December 2004 | CHF44.32 | CHF64 |
| November 2004 | CHF42.66 | CHF61.60 |
| October 2004 | CHF40.52 | CHF58.50 |
| September 2004 | CHF39.10 | CHF56.45 |
| August 2004 | CHF38.92 | CHF56.20 |
| July 2004 | CHF39.16 | CHF56.55 |
| June 2004 | CHF43.94 | CHF63.45 |
| May 2004 | CHF42.38 | CHF61.20 |
| April 2004 | CHF43.35 | CHF62.60 |
| March 2004 | CHF44.05 | CHF64.65 |
| February 2004 | CHF43.57 | CHF63.95 |
| January 2004 | CHF44.29 | CHF65 |
| December 2003 | CHF48.44 | CHF71.10 |
| November 2003 | CHF42.24 | CHF62 |
| October 2003 | CHF44.63 | CHF65.50 |
| September 2003 | CHF42.17 | CHF61.90 |
| August 2003 | CHF46.81 | CHF68.70 |
| July 2003 | CHF45.44 | CHF66.70 |
| June 2003 | CHF42.24 | CHF62 |
| May 2003 | CHF43.37 | CHF63.65 |
| April 2003 | CHF56.11 | CHF82.35 |
| March 2003 | CHF51.13 | CHF76.60 |
| February 2003 | CHF51.53 | CHF77.20 |
| January 2003 | CHF53.06 | CHF79.50 |
| December 2002 | CHF56.07 | CHF84 |
| November 2002 | CHF60.37 | CHF90.45 |
| October 2002 | CHF59.91 | CHF89.75 |
| September 2002 | CHF55.80 | CHF83.60 |
| August 2002 | CHF63.94 | CHF95.80 |
| July 2002 | CHF63.74 | CHF95.50 |
| June 2002 | CHF76.76 | CHF115 |
| May 2002 | CHF79.26 | CHF118.75 |
| April 2002 | CHF77.93 | CHF116.75 |
| March 2002 | CHF64.17 | CHF1,118 |
| February 2002 | CHF61.70 | CHF1,075 |
| January 2002 | CHF61.41 | CHF1,070 |
| December 2001 | CHF62.28 | CHF1,085 |
| November 2001 | CHF59.12 | CHF1,030 |
| October 2001 | CHF53.95 | CHF940 |
| September 2001 | CHF52.80 | CHF920 |
| August 2001 | CHF58.60 | CHF1,021 |
| July 2001 | CHF59 | CHF1,028 |
| June 2001 | CHF60.21 | CHF1,049 |
| May 2001 | CHF59.98 | CHF1,045 |
| April 2001 | CHF58.54 | CHF1,020 |
| March 2001 | CHF49.67 | CHF990 |
| February 2001 | CHF52.48 | CHF1,046 |
| January 2001 | CHF50.27 | CHF1,002 |
| December 2000 | CHF47.26 | CHF942 |
| November 2000 | CHF46.46 | CHF926 |
| October 2000 | CHF43.24 | CHF862 |
| September 2000 | CHF41.09 | CHF819 |
| August 2000 | CHF42.54 | CHF848 |
| July 2000 | CHF42.64 | CHF850 |
| June 2000 | CHF42.64 | CHF850 |
| May 2000 | CHF38.86 | CHF855 |
| April 2000 | CHF38.64 | CHF850 |
| March 2000 | CHF41 | CHF902 |
| February 2000 | CHF38.59 | CHF849 |
| January 2000 | CHF43.86 | CHF965 |
| December 1999 | CHF44 | CHF968 |
| November 1999 | CHF42.32 | CHF931 |
| October 1999 | CHF40.91 | CHF900 |
LONN.SW
Price: CHF485.60
52 week price:
Dividend Yield: 0.78%
5-year range yield:
Forward Dividend Yield: 0.85%
Payout Ratio: 25.22%
Dividend Per Share: 4.13 CHF
Earnings Per Share: 13.01 CHF
P/E Ratio: 39.55
Exchange: EBS
Sector: Healthcare
Industry: Diagnostics & Research
Country: Switzerland
Volume: 178146
Market Capitalization: 36.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: 10.32%
DGR5: 8.01%
DGR10: 5.00%
DGR20: 6.03%