LONZA N - Price History
Monthly price history for LONN.SW (LONZA N)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CHF533 | CHF533 |
| March 2024 | CHF540.20 | CHF540.20 |
| February 2024 | CHF462 | CHF462 |
| January 2024 | CHF424.80 | CHF424.80 |
| December 2023 | CHF353.70 | CHF353.70 |
| November 2023 | CHF338.40 | CHF338.40 |
| October 2023 | CHF316.80 | CHF316.80 |
| September 2023 | CHF425.60 | CHF425.60 |
| August 2023 | CHF488.90 | CHF488.90 |
| July 2023 | CHF505.20 | CHF505.20 |
| June 2023 | CHF533.40 | CHF533.40 |
| May 2023 | CHF569.40 | CHF569.40 |
| April 2023 | CHF552.12 | CHF553.80 |
| March 2023 | CHF545.74 | CHF547.40 |
| February 2023 | CHF559.10 | CHF560.80 |
| January 2023 | CHF518.03 | CHF519.60 |
| December 2022 | CHF451.73 | CHF453.10 |
| November 2022 | CHF488.72 | CHF490.20 |
| October 2022 | CHF513.84 | CHF515.40 |
| September 2022 | CHF484.83 | CHF486.30 |
| August 2022 | CHF521.82 | CHF523.40 |
| July 2022 | CHF574.46 | CHF576.20 |
| June 2022 | CHF507.46 | CHF509 |
| May 2022 | CHF575.45 | CHF577.20 |
| April 2022 | CHF575.08 | CHF578.40 |
| March 2022 | CHF668.34 | CHF672.20 |
| February 2022 | CHF633.74 | CHF637.40 |
| January 2022 | CHF629.76 | CHF633.40 |
| December 2021 | CHF757.22 | CHF761.60 |
| November 2021 | CHF738.73 | CHF743 |
| October 2021 | CHF746.28 | CHF750.60 |
| September 2021 | CHF697.57 | CHF701.60 |
| August 2021 | CHF770.54 | CHF775 |
| July 2021 | CHF701.15 | CHF705.20 |
| June 2021 | CHF652.03 | CHF655.80 |
| May 2021 | CHF575.67 | CHF579 |
| April 2021 | CHF575.96 | CHF580.80 |
| March 2021 | CHF524 | CHF528.40 |
| February 2021 | CHF569.02 | CHF573.80 |
| January 2021 | CHF565.25 | CHF570 |
| December 2020 | CHF564.06 | CHF568.80 |
| November 2020 | CHF564.85 | CHF569.60 |
| October 2020 | CHF550.57 | CHF555.20 |
| September 2020 | CHF563.86 | CHF568.60 |
| August 2020 | CHF555.73 | CHF560.40 |
| July 2020 | CHF563.86 | CHF568.60 |
| June 2020 | CHF496.03 | CHF500.20 |
| May 2020 | CHF467.57 | CHF471.50 |
| April 2020 | CHF417.89 | CHF421.40 |
| March 2020 | CHF397.57 | CHF402.20 |
| February 2020 | CHF378 | CHF382.40 |
| January 2020 | CHF391.64 | CHF396.20 |
| December 2019 | CHF349.13 | CHF353.20 |
| November 2019 | CHF335.69 | CHF339.60 |
| October 2019 | CHF350.91 | CHF355 |
| September 2019 | CHF333.52 | CHF337.40 |
| August 2019 | CHF345.77 | CHF349.80 |
| July 2019 | CHF337.37 | CHF341.30 |
| June 2019 | CHF325.61 | CHF329.40 |
| May 2019 | CHF304.85 | CHF308.40 |
| April 2019 | CHF311.08 | CHF314.70 |
| March 2019 | CHF302.54 | CHF308.80 |
| February 2019 | CHF271.88 | CHF277.50 |
| January 2019 | CHF256.59 | CHF261.90 |
| December 2018 | CHF249.54 | CHF254.70 |
| November 2018 | CHF316.36 | CHF322.90 |
| October 2018 | CHF310.28 | CHF316.70 |
| September 2018 | CHF328.21 | CHF335 |
| August 2018 | CHF305.58 | CHF311.90 |
| July 2018 | CHF299.11 | CHF305.30 |
| June 2018 | CHF258.16 | CHF263.50 |
| May 2018 | CHF258.36 | CHF263.70 |
| April 2018 | CHF236.77 | CHF244.20 |
| March 2018 | CHF218.35 | CHF225.20 |
| February 2018 | CHF233.48 | CHF240.80 |
| January 2018 | CHF251.03 | CHF258.90 |
| December 2017 | CHF255.29 | CHF263.30 |
| November 2017 | CHF249.28 | CHF257.10 |
| October 2017 | CHF256.94 | CHF265 |
| September 2017 | CHF246.28 | CHF254 |
| August 2017 | CHF235.42 | CHF242.80 |
| July 2017 | CHF223.01 | CHF230 |
| June 2017 | CHF201 | CHF207.30 |
| May 2017 | CHF194.50 | CHF200.60 |
| April 2017 | CHF182.77 | CHF203.50 |
| March 2017 | CHF167.88 | CHF189.40 |
| February 2017 | CHF163.98 | CHF185 |
| January 2017 | CHF160.35 | CHF180.90 |
| December 2016 | CHF156.27 | CHF176.30 |
| November 2016 | CHF160.97 | CHF181.60 |
| October 2016 | CHF165.58 | CHF186.80 |
| September 2016 | CHF164.52 | CHF185.60 |
| August 2016 | CHF165.23 | CHF186.40 |
| July 2016 | CHF161.95 | CHF182.70 |
| June 2016 | CHF142.89 | CHF161.20 |
| May 2016 | CHF152.11 | CHF171.60 |
| April 2016 | CHF141.47 | CHF159.60 |
| March 2016 | CHF142 | CHF162.70 |
| February 2016 | CHF132.66 | CHF152 |
| January 2016 | CHF136.41 | CHF156.30 |
| December 2015 | CHF142.35 | CHF163.10 |
| November 2015 | CHF141.91 | CHF162.60 |
| October 2015 | CHF126.72 | CHF145.20 |
| September 2015 | CHF111.54 | CHF127.80 |
| August 2015 | CHF115.73 | CHF132.60 |
| July 2015 | CHF122.27 | CHF140.10 |
| June 2015 | CHF109.01 | CHF124.90 |
| May 2015 | CHF115.20 | CHF132 |
| April 2015 | CHF116.16 | CHF133.10 |
| March 2015 | CHF103.98 | CHF121.50 |
| February 2015 | CHF100.55 | CHF117.50 |
| January 2015 | CHF93.45 | CHF109.20 |
| December 2014 | CHF96.02 | CHF112.20 |
| November 2014 | CHF97.22 | CHF113.60 |
| October 2014 | CHF90.63 | CHF105.90 |
| September 2014 | CHF98.76 | CHF115.40 |
| August 2014 | CHF89.94 | CHF105.10 |
| July 2014 | CHF86.43 | CHF101 |
| June 2014 | CHF82.58 | CHF96.50 |
| May 2014 | CHF82.37 | CHF96.25 |
| April 2014 | CHF78.69 | CHF91.95 |
| March 2014 | CHF75.17 | CHF90.15 |
| February 2014 | CHF77.54 | CHF93 |
| January 2014 | CHF76 | CHF91.15 |
| December 2013 | CHF70.54 | CHF84.60 |
| November 2013 | CHF70.41 | CHF84.45 |
| October 2013 | CHF67.62 | CHF81.10 |
| September 2013 | CHF61.70 | CHF74 |
| August 2013 | CHF54.95 | CHF65.90 |
| July 2013 | CHF59.36 | CHF71.20 |
| June 2013 | CHF59.32 | CHF71.15 |
| May 2013 | CHF59.57 | CHF71.45 |
| April 2013 | CHF53.99 | CHF64.75 |
| March 2013 | CHF49.53 | CHF61.60 |
| February 2013 | CHF47.08 | CHF58.55 |
| January 2013 | CHF43.10 | CHF53.60 |
| December 2012 | CHF39.69 | CHF49.36 |
| November 2012 | CHF35.90 | CHF44.65 |
| October 2012 | CHF37.96 | CHF47.21 |
| September 2012 | CHF39.56 | CHF49.19 |
| August 2012 | CHF35.55 | CHF44.21 |
| July 2012 | CHF35.51 | CHF44.16 |
| June 2012 | CHF31.67 | CHF39.38 |
| May 2012 | CHF27.76 | CHF34.52 |
| April 2012 | CHF32.91 | CHF40.93 |
| March 2012 | CHF35.80 | CHF46.66 |
| February 2012 | CHF36.06 | CHF47.01 |
| January 2012 | CHF38.12 | CHF49.69 |
| December 2011 | CHF42.58 | CHF55.50 |
| November 2011 | CHF42.81 | CHF55.80 |
| October 2011 | CHF44.96 | CHF58.60 |
| September 2011 | CHF42.20 | CHF55 |
| August 2011 | CHF40.70 | CHF53.05 |
| July 2011 | CHF51.59 | CHF67.25 |
| June 2011 | CHF50.48 | CHF65.80 |
| May 2011 | CHF56.54 | CHF73.70 |
| April 2011 | CHF57 | CHF74.30 |
| March 2011 | CHF57.36 | CHF77.05 |
| February 2011 | CHF58.51 | CHF78.60 |
| January 2011 | CHF55.35 | CHF74.35 |
| December 2010 | CHF55.79 | CHF74.95 |
| November 2010 | CHF57.66 | CHF77.45 |
| October 2010 | CHF64.13 | CHF86.15 |
| September 2010 | CHF62.49 | CHF83.95 |
| August 2010 | CHF62.72 | CHF84.25 |
| July 2010 | CHF60.22 | CHF80.90 |
| June 2010 | CHF53.78 | CHF72.25 |
| May 2010 | CHF56.58 | CHF76 |
| April 2010 | CHF62.90 | CHF84.50 |
| March 2010 | CHF62.72 | CHF86 |
| February 2010 | CHF61.70 | CHF84.60 |
| January 2010 | CHF55.17 | CHF75.65 |
| December 2009 | CHF53.24 | CHF73 |
| November 2009 | CHF56.70 | CHF77.75 |
| October 2009 | CHF58.31 | CHF79.95 |
| September 2009 | CHF82.41 | CHF113 |
| August 2009 | CHF75.85 | CHF104 |
| July 2009 | CHF77.23 | CHF105.90 |
| June 2009 | CHF78.69 | CHF107.90 |
| May 2009 | CHF80.37 | CHF110.20 |
| April 2009 | CHF76.72 | CHF105.20 |
| March 2009 | CHF80.69 | CHF112.50 |
| February 2009 | CHF80.69 | CHF112.50 |
| January 2009 | CHF76.10 | CHF106.10 |
| December 2008 | CHF69.97 | CHF97.55 |
| November 2008 | CHF71.69 | CHF99.95 |
| October 2008 | CHF68.86 | CHF96 |
| September 2008 | CHF100.13 | CHF139.60 |
| August 2008 | CHF111.74 | CHF155.80 |
| July 2008 | CHF109.45 | CHF152.60 |
| June 2008 | CHF101.63 | CHF141.70 |
| May 2008 | CHF103.57 | CHF144.40 |
| April 2008 | CHF101.56 | CHF141.60 |
| March 2008 | CHF93.20 | CHF131.70 |
| February 2008 | CHF97.66 | CHF138 |
| January 2008 | CHF97.38 | CHF137.60 |
| December 2007 | CHF97.24 | CHF137.40 |
| November 2007 | CHF93.56 | CHF132.20 |
| October 2007 | CHF95.47 | CHF134.90 |
| September 2007 | CHF89.88 | CHF127 |
| August 2007 | CHF83.86 | CHF118.50 |
| July 2007 | CHF80.82 | CHF114.20 |
| June 2007 | CHF79.69 | CHF112.60 |
| May 2007 | CHF85.70 | CHF121.10 |
| April 2007 | CHF84 | CHF118.70 |
| March 2007 | CHF81.58 | CHF116.80 |
| February 2007 | CHF75.78 | CHF108.50 |
| January 2007 | CHF82.21 | CHF117.70 |
| December 2006 | CHF73.55 | CHF105.30 |
| November 2006 | CHF69.91 | CHF100.10 |
| October 2006 | CHF67.05 | CHF96 |
| September 2006 | CHF60.48 | CHF86.60 |
| August 2006 | CHF56.08 | CHF80.30 |
| July 2006 | CHF58.36 | CHF83.55 |
| June 2006 | CHF58.56 | CHF83.85 |
| May 2006 | CHF58.11 | CHF83.20 |
| April 2006 | CHF61.46 | CHF88 |
| March 2006 | CHF62.41 | CHF89.35 |
| February 2006 | CHF58.60 | CHF85.15 |
| January 2006 | CHF55.40 | CHF80.50 |
| December 2005 | CHF55.33 | CHF80.40 |
| November 2005 | CHF51.27 | CHF74.50 |
| October 2005 | CHF51.13 | CHF74.30 |
| September 2005 | CHF52.58 | CHF76.40 |
| August 2005 | CHF49.24 | CHF71.55 |
| July 2005 | CHF48.96 | CHF71.15 |
| June 2005 | CHF48.83 | CHF70.95 |
| May 2005 | CHF52.44 | CHF76.20 |
| April 2005 | CHF49.31 | CHF71.65 |
| March 2005 | CHF49.51 | CHF73.20 |
| February 2005 | CHF49.07 | CHF72.55 |
| January 2005 | CHF49.51 | CHF73.20 |
| December 2004 | CHF43.29 | CHF64 |
| November 2004 | CHF41.67 | CHF61.60 |
| October 2004 | CHF39.57 | CHF58.50 |
| September 2004 | CHF38.18 | CHF56.45 |
| August 2004 | CHF38.01 | CHF56.20 |
| July 2004 | CHF38.25 | CHF56.55 |
| June 2004 | CHF42.92 | CHF63.45 |
| May 2004 | CHF41.40 | CHF61.20 |
| April 2004 | CHF42.34 | CHF62.60 |
| March 2004 | CHF42.86 | CHF64.65 |
| February 2004 | CHF42.40 | CHF63.95 |
| January 2004 | CHF43.09 | CHF65 |
| December 2003 | CHF47.14 | CHF71.10 |
| November 2003 | CHF41.10 | CHF62 |
| October 2003 | CHF43.42 | CHF65.50 |
| September 2003 | CHF41.04 | CHF61.90 |
| August 2003 | CHF45.55 | CHF68.70 |
| July 2003 | CHF44.22 | CHF66.70 |
| June 2003 | CHF41.10 | CHF62 |
| May 2003 | CHF42.20 | CHF63.65 |
| April 2003 | CHF54.60 | CHF82.35 |
| March 2003 | CHF49.52 | CHF76.60 |
| February 2003 | CHF49.91 | CHF77.20 |
| January 2003 | CHF51.40 | CHF79.50 |
| December 2002 | CHF54.31 | CHF84 |
| November 2002 | CHF58.48 | CHF90.45 |
| October 2002 | CHF58.03 | CHF89.75 |
| September 2002 | CHF54.05 | CHF83.60 |
| August 2002 | CHF61.94 | CHF95.80 |
| July 2002 | CHF61.74 | CHF95.50 |
| June 2002 | CHF74.35 | CHF115 |
| May 2002 | CHF76.78 | CHF118.75 |
| April 2002 | CHF75.48 | CHF116.75 |
| March 2002 | CHF59.91 | CHF1,118 |
| February 2002 | CHF57.61 | CHF1,075 |
| January 2002 | CHF57.34 | CHF1,070 |
| December 2001 | CHF58.14 | CHF1,085 |
| November 2001 | CHF55.20 | CHF1,030 |
| October 2001 | CHF50.37 | CHF940 |
| September 2001 | CHF49.30 | CHF920 |
| August 2001 | CHF54.71 | CHF1,021 |
| July 2001 | CHF55.09 | CHF1,028 |
| June 2001 | CHF56.21 | CHF1,049 |
| May 2001 | CHF56 | CHF1,045 |
| April 2001 | CHF54.66 | CHF1,020 |
| March 2001 | CHF52.24 | CHF990 |
| February 2001 | CHF55.19 | CHF1,046 |
| January 2001 | CHF52.87 | CHF1,002 |
| December 2000 | CHF49.70 | CHF942 |
| November 2000 | CHF48.86 | CHF926 |
| October 2000 | CHF45.48 | CHF862 |
| September 2000 | CHF43.21 | CHF819 |
| August 2000 | CHF44.74 | CHF848 |
| July 2000 | CHF44.85 | CHF850 |
| June 2000 | CHF44.85 | CHF850 |
| May 2000 | CHF44.59 | CHF855 |
| April 2000 | CHF44.33 | CHF850 |
| March 2000 | CHF47.05 | CHF902 |
| February 2000 | CHF44.28 | CHF849 |
| January 2000 | CHF50.33 | CHF965 |
| December 1999 | CHF50.49 | CHF968 |
| November 1999 | CHF48.56 | CHF931 |
| October 1999 | CHF46.94 | CHF900 |
LONN.SW
Price: CHF513.80
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.38%
Payout Ratio: 13.15%
Payout Ratio Range:
Dividend Per Share: 2.00 CHF
Earnings Per Share: 15.21 CHF
P/E Ratio: 28.30
Exchange: EBS
Sector: Healthcare
Industry: Diagnostics & Research
Volume: 178146
Market Capitalization: 40.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 8.59%
DGR5: -4.85%
DGR10: 1.00%
DGR20: 1.67%