Lonza Grp N
LONN
CHF
STOCK MARKET:
SWX
Closed
 
...
Large gap with delayed quotes
Last quote
11/14/2025 - 17:31:37
Bid
11/14/2025 - 17:40:00
Bid
Volume 		Ask
11/14/2025 - 17:40:00
Ask
Volume
544.40
-8.20 ( -1.48% )
540.00
347
551.00
15
More information
Analysis by TheScreener
11.11.2025
Evaluation Slightly positive  
Interest Weak  
Sensibility Low  

History data

Date Local exchange time Volume Price
11/14/2025 17:19 15 545.00
11/14/2025 17:19 7 544.80
11/14/2025 17:19 9 544.60
11/14/2025 17:19 13 544.60
11/14/2025 17:19 21 544.40
11/14/2025 17:19 8 544.20
11/14/2025 17:19 21 544.20
11/14/2025 17:19 25 544.20
11/14/2025 17:19 34 544.20
11/14/2025 17:18 8 544.40
11/14/2025 17:18 15 544.40
11/14/2025 17:18 15 544.40
11/14/2025 17:18 1 544.40
11/14/2025 17:18 12 544.40
11/14/2025 17:18 3 544.40
11/14/2025 17:18 1 544.40
11/14/2025 17:18 20 544.40
11/14/2025 17:16 7 544.40
11/14/2025 17:16 8 544.40
11/14/2025 17:15 1 544.60
11/14/2025 17:15 1 544.60
11/14/2025 17:15 15 544.60
11/14/2025 17:15 30 544.80
11/14/2025 17:15 23 544.60
11/14/2025 17:15 5 544.60
11/14/2025 17:15 10 544.60
11/14/2025 17:14 16 544.60
11/14/2025 17:14 19 544.60
11/14/2025 17:14 34 544.60
11/14/2025 17:14 21 544.80
11/14/2025 17:14 43 544.80
11/14/2025 17:14 2 544.80
11/14/2025 17:13 1 544.80
11/14/2025 17:13 6 544.80
11/14/2025 17:13 22 544.80
11/14/2025 17:13 22 545.00
11/14/2025 17:13 20 545.00
11/14/2025 17:13 34 545.00
11/14/2025 17:13 21 545.00
11/14/2025 17:13 15 545.00
11/14/2025 17:13 16 545.00
11/14/2025 17:13 18 545.00
11/14/2025 17:13 11 545.00
11/14/2025 17:13 9 544.80
11/14/2025 17:13 17 544.80
11/14/2025 17:13 6 544.80
11/14/2025 17:13 21 544.60
11/14/2025 17:13 4 544.60
11/14/2025 17:12 15 544.40
11/14/2025 17:12 21 544.40
11/14/2025 17:12 24 544.40
11/14/2025 17:12 34 544.40
11/14/2025 17:12 14 544.20
11/14/2025 17:12 3 544.20
11/14/2025 17:12 17 544.20
11/14/2025 17:12 34 544.20
11/14/2025 17:12 2 544.00
11/14/2025 17:12 20 544.00
11/14/2025 17:12 10 544.00
11/14/2025 17:11 9 543.80
11/14/2025 17:11 55 543.80
11/14/2025 17:11 28 543.80
11/14/2025 17:11 3 543.80
11/14/2025 17:11 28 543.80
11/14/2025 17:11 34 543.80
11/14/2025 17:11 18 543.60
11/14/2025 17:11 1 543.60
11/14/2025 17:11 2 543.60
11/14/2025 17:10 21 543.80
11/14/2025 17:10 1 543.80
11/14/2025 17:10 21 543.80
11/14/2025 17:10 27 543.80
11/14/2025 17:10 1 543.80
11/14/2025 17:10 5 543.80
11/14/2025 17:09 78 544.00
11/14/2025 17:09 15 544.00
11/14/2025 17:09 30 544.00
11/14/2025 17:09 1 544.20
11/14/2025 17:09 45 544.20
11/14/2025 17:09 7 544.20
11/14/2025 17:09 24 544.20
11/14/2025 17:09 20 544.20
11/14/2025 17:09 34 544.20
11/14/2025 17:09 18 544.20
11/14/2025 17:09 4 544.20
11/14/2025 17:09 22 544.20
11/14/2025 17:09 21 544.20
11/14/2025 17:08 20 544.20
11/14/2025 17:08 11 544.20
11/14/2025 17:08 19 544.20
11/14/2025 17:08 3 544.20
11/14/2025 17:08 27 544.20
11/14/2025 17:08 21 544.20
11/14/2025 17:08 34 544.20
11/14/2025 17:08 23 544.20
11/14/2025 17:08 25 544.20
11/14/2025 17:07 1 544.00
11/14/2025 17:07 15 544.00
11/14/2025 17:07 12 544.00
11/14/2025 17:07 11 544.00
11/14/2025 17:07 20 544.00
11/14/2025 17:07 34 544.20
11/14/2025 17:07 2 544.20
11/14/2025 17:07 2 544.20
11/14/2025 17:07 19 544.20
11/14/2025 17:06 3 544.20
11/14/2025 17:06 5 544.20
11/14/2025 17:06 4 544.20
11/14/2025 17:05 2 544.20
11/14/2025 17:05 34 544.20
11/14/2025 17:05 34 544.40
11/14/2025 17:05 1 544.40
11/14/2025 17:05 3 544.40
11/14/2025 17:05 19 544.40
11/14/2025 17:05 21 544.20
11/14/2025 17:05 12 544.20
11/14/2025 17:05 24 544.20
11/14/2025 17:05 2 544.20
11/14/2025 17:05 10 544.20
11/14/2025 17:05 15 544.20
11/14/2025 17:05 13 544.20
11/14/2025 17:04 34 544.40
11/14/2025 17:04 20 544.40
11/14/2025 17:04 3 544.40
11/14/2025 17:04 19 544.20
11/14/2025 17:04 66 544.20
11/14/2025 17:04 25 544.20
11/14/2025 17:04 15 544.00
11/14/2025 17:04 1 544.00
11/14/2025 17:04 27 544.00
11/14/2025 17:04 5 544.00
11/14/2025 17:04 15 544.00
11/14/2025 17:04 20 544.00
11/14/2025 17:04 1 544.00
11/14/2025 17:04 7 544.00
11/14/2025 17:03 34 544.20
11/14/2025 17:03 17 544.20
11/14/2025 17:03 2 544.20
11/14/2025 17:03 6 544.20
11/14/2025 17:01 23 544.00
11/14/2025 17:01 22 544.00
11/14/2025 17:01 19 544.00
11/14/2025 17:01 34 544.00
11/14/2025 17:01 15 544.00
11/14/2025 17:01 10 544.20
11/14/2025 17:01 26 544.00
11/14/2025 17:00 4 544.00
11/14/2025 17:00 19 544.20
11/14/2025 17:00 1 544.20
11/14/2025 17:00 23 544.20
11/14/2025 17:00 1 544.40
11/14/2025 17:00 14 544.40
11/14/2025 16:58 22 544.40
11/14/2025 16:58 19 544.40
11/14/2025 16:58 21 544.40
11/14/2025 16:58 61 544.40
11/14/2025 16:58 17 544.40
11/14/2025 16:58 20 544.40
11/14/2025 16:57 2 544.40
11/14/2025 16:55 10 544.20
11/14/2025 16:55 12 544.20
11/14/2025 16:55 3 544.20
11/14/2025 16:55 2 544.20
11/14/2025 16:55 2 544.20
11/14/2025 16:55 9 544.20
11/14/2025 16:54 16 544.40
11/14/2025 16:54 2 544.20
11/14/2025 16:54 15 544.20
11/14/2025 16:54 24 544.00
11/14/2025 16:54 21 544.00
11/14/2025 16:54 21 544.00
11/14/2025 16:54 21 544.00
11/14/2025 16:54 3 544.00
11/14/2025 16:54 34 544.00
11/14/2025 16:54 4 544.00
11/14/2025 16:54 5 544.00
11/14/2025 16:54 24 544.20
11/14/2025 16:54 29 544.20
11/14/2025 16:54 16 544.20
11/14/2025 16:54 11 544.20
11/14/2025 16:54 11 544.20
11/14/2025 16:54 25 544.40
11/14/2025 16:54 24 544.60
11/14/2025 16:54 25 544.60
11/14/2025 16:54 19 544.40
11/14/2025 16:54 24 544.40
11/14/2025 16:54 34 544.40
11/14/2025 16:53 13 544.60
11/14/2025 16:53 26 544.60
11/14/2025 16:52 29 544.80
11/14/2025 16:52 26 544.80
11/14/2025 16:52 19 545.00
11/14/2025 16:52 2 545.20
11/14/2025 16:52 26 545.20
11/14/2025 16:52 25 545.20
11/14/2025 16:52 1 545.20
11/14/2025 16:52 21 545.20
11/14/2025 16:51 27 545.40
11/14/2025 16:51 5 545.60
11/14/2025 16:51 27 545.60
11/14/2025 16:51 21 545.60
11/14/2025 16:51 19 545.60
11/14/2025 16:51 23 545.60
11/14/2025 16:50 21 545.40
11/14/2025 16:50 25 545.60
11/14/2025 16:50 275 545.60
11/14/2025 16:49 14 545.80
11/14/2025 16:49 21 545.80
11/14/2025 16:49 14 545.80
11/14/2025 16:49 19 545.80
11/14/2025 16:49 17 545.80
11/14/2025 16:49 34 545.80
11/14/2025 16:49 27 545.80
11/14/2025 16:49 20 545.80
11/14/2025 16:49 34 545.80
11/14/2025 16:49 5 545.60
11/14/2025 16:49 3 545.80
11/14/2025 16:49 21 545.80
11/14/2025 16:49 20 546.00
11/14/2025 16:49 40 546.00
11/14/2025 16:49 26 546.00
11/14/2025 16:49 3 546.00
11/14/2025 16:49 2 546.00
11/14/2025 16:49 2 546.00
11/14/2025 16:49 23 546.00
11/14/2025 16:48 21 546.20
11/14/2025 16:48 19 546.20
11/14/2025 16:48 19 546.20
11/14/2025 16:46 20 545.80
11/14/2025 16:46 21 545.80
11/14/2025 16:46 9 545.80
11/14/2025 16:46 27 545.80
11/14/2025 16:46 19 545.80
11/14/2025 16:46 3 545.60
11/14/2025 16:46 17 545.60
11/14/2025 16:46 20 545.60
11/14/2025 16:46 1 545.60
11/14/2025 16:45 22 545.40
11/14/2025 16:45 16 545.40
11/14/2025 16:45 12 545.40
11/14/2025 16:45 2 545.40
11/14/2025 16:45 1 545.40
11/14/2025 16:45 6 545.40
11/14/2025 16:45 9 545.40
11/14/2025 16:45 6 545.40
11/14/2025 16:45 59 545.40
11/14/2025 16:45 24 545.40
11/14/2025 16:45 13 545.40
11/14/2025 16:45 1 545.40
11/14/2025 16:45 17 545.40
11/14/2025 16:45 1 545.40
11/14/2025 16:45 9 545.40
11/14/2025 16:45 26 545.40
11/14/2025 16:45 19 545.40
11/14/2025 16:45 18 545.40
11/14/2025 16:45 19 545.40
11/14/2025 16:45 14 545.40
11/14/2025 16:45 1 545.20
11/14/2025 16:45 13 545.20
11/14/2025 16:45 1 545.20
11/14/2025 16:44 3 545.20
11/14/2025 16:43 21 545.20
11/14/2025 16:39 11 545.40
11/14/2025 16:39 20 545.20
11/14/2025 16:39 18 545.20
11/14/2025 16:39 7 545.20
11/14/2025 16:37 28 545.20
11/14/2025 16:37 2 545.20
11/14/2025 16:37 19 545.20
11/14/2025 16:37 5 545.20
11/14/2025 16:37 16 545.20
11/14/2025 16:37 20 545.20
11/14/2025 16:37 12 545.20
11/14/2025 16:35 16 544.80
11/14/2025 16:35 1 544.80
11/14/2025 16:35 64 544.80
11/14/2025 16:35 1 544.80
11/14/2025 16:35 17 544.80
11/14/2025 16:35 16 544.60
11/14/2025 16:34 10 544.60
11/14/2025 16:34 25 544.40
11/14/2025 16:34 5 544.40
11/14/2025 16:32 10 544.60
11/14/2025 16:31 34 544.40
11/14/2025 16:31 1 544.40