Lonza Grp N
LONN
CHF
STOCK MARKET:
SWX
Closed
 
...
Large gap with delayed quotes
Last quote
09/15/2025 - 17:31:41
Bid
09/15/2025 - 20:25:14
Bid
Volume 		Ask
09/15/2025 - 18:40:00
Ask
Volume
547.20
-0.40 ( -0.07% )
0.00
81
0.00
250
More information
Analysis by TheScreener
12.09.2025
Evaluation Slightly positive  
Interest Strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
09/15/2025 17:18 16 547.00
09/15/2025 17:18 16 547.00
09/15/2025 17:18 37 547.00
09/15/2025 17:18 16 547.00
09/15/2025 17:18 3 547.00
09/15/2025 17:18 21 547.00
09/15/2025 17:18 38 547.00
09/15/2025 17:18 10 547.00
09/15/2025 17:18 29 547.00
09/15/2025 17:18 15 547.00
09/15/2025 17:18 4 546.80
09/15/2025 17:18 16 546.80
09/15/2025 17:18 12 546.80
09/15/2025 17:18 5 546.80
09/15/2025 17:18 3 546.60
09/15/2025 17:18 2 546.60
09/15/2025 17:17 21 546.60
09/15/2025 17:17 1 546.60
09/15/2025 17:17 3 546.80
09/15/2025 17:17 24 546.80
09/15/2025 17:17 21 546.80
09/15/2025 17:17 25 546.80
09/15/2025 17:17 3 546.80
09/15/2025 17:16 20 547.00
09/15/2025 17:16 38 547.00
09/15/2025 17:16 23 546.80
09/15/2025 17:16 19 546.80
09/15/2025 17:16 21 546.80
09/15/2025 17:16 18 546.80
09/15/2025 17:16 19 546.80
09/15/2025 17:16 3 547.00
09/15/2025 17:16 19 547.00
09/15/2025 17:16 19 547.00
09/15/2025 17:16 19 547.00
09/15/2025 17:16 19 547.00
09/15/2025 17:16 19 547.00
09/15/2025 17:16 11 547.00
09/15/2025 17:16 19 547.00
09/15/2025 17:16 19 547.00
09/15/2025 17:15 12 547.20
09/15/2025 17:15 38 547.00
09/15/2025 17:15 21 547.00
09/15/2025 17:15 17 547.00
09/15/2025 17:15 15 547.00
09/15/2025 17:15 21 547.00
09/15/2025 17:15 28 547.00
09/15/2025 17:15 20 547.00
09/15/2025 17:15 19 547.00
09/15/2025 17:15 21 547.00
09/15/2025 17:15 38 547.00
09/15/2025 17:15 32 547.00
09/15/2025 17:15 14 546.80
09/15/2025 17:15 29 546.80
09/15/2025 17:15 21 546.80
09/15/2025 17:15 17 546.80
09/15/2025 17:15 15 546.80
09/15/2025 17:15 39 546.80
09/15/2025 17:15 31 546.60
09/15/2025 17:15 7 546.60
09/15/2025 17:15 16 546.60
09/15/2025 17:15 2 546.60
09/15/2025 17:15 2 546.60
09/15/2025 17:15 7 546.60
09/15/2025 17:15 6 546.60
09/15/2025 17:14 16 546.40
09/15/2025 17:14 2 546.40
09/15/2025 17:14 1 546.40
09/15/2025 17:14 1 546.40
09/15/2025 17:13 1 546.60
09/15/2025 17:13 2 546.60
09/15/2025 17:13 12 546.60
09/15/2025 17:13 17 546.60
09/15/2025 17:13 6 546.60
09/15/2025 17:12 38 546.60
09/15/2025 17:12 38 546.60
09/15/2025 17:12 50 546.60
09/15/2025 17:12 2 546.60
09/15/2025 17:12 17 546.60
09/15/2025 17:12 21 546.60
09/15/2025 17:12 1 546.60
09/15/2025 17:12 1 546.60
09/15/2025 17:12 28 546.60
09/15/2025 17:12 6 547.00
09/15/2025 17:12 16 547.00
09/15/2025 17:11 5 547.00
09/15/2025 17:11 20 547.00
09/15/2025 17:11 2 547.00
09/15/2025 17:11 17 547.00
09/15/2025 17:11 19 547.00
09/15/2025 17:11 33 547.00
09/15/2025 17:11 21 547.00
09/15/2025 17:11 12 547.00
09/15/2025 17:11 38 547.00
09/15/2025 17:11 1 546.80
09/15/2025 17:11 19 547.00
09/15/2025 17:11 15 547.00
09/15/2025 17:11 20 547.00
09/15/2025 17:11 21 547.00
09/15/2025 17:11 27 547.00
09/15/2025 17:11 38 547.00
09/15/2025 17:11 3 546.80
09/15/2025 17:11 10 546.80
09/15/2025 17:11 29 546.80
09/15/2025 17:11 49 546.80
09/15/2025 17:11 33 546.60
09/15/2025 17:11 28 546.60
09/15/2025 17:11 19 546.60
09/15/2025 17:11 21 546.60
09/15/2025 17:11 21 546.60
09/15/2025 17:11 24 546.60
09/15/2025 17:11 38 546.60
09/15/2025 17:11 28 546.60
09/15/2025 17:11 33 546.60
09/15/2025 17:11 22 546.40
09/15/2025 17:11 1 546.40
09/15/2025 17:11 2 546.40
09/15/2025 17:11 24 546.40
09/15/2025 17:11 38 546.40
09/15/2025 17:11 20 546.60
09/15/2025 17:11 19 546.60
09/15/2025 17:11 19 546.60
09/15/2025 17:11 21 546.60
09/15/2025 17:11 38 546.60
09/15/2025 17:11 25 546.60
09/15/2025 17:11 28 546.60
09/15/2025 17:11 1 546.40
09/15/2025 17:11 33 546.40
09/15/2025 17:11 18 546.40
09/15/2025 17:11 18 546.40
09/15/2025 17:11 21 546.40
09/15/2025 17:11 25 546.40
09/15/2025 17:11 21 546.40
09/15/2025 17:11 27 546.20
09/15/2025 17:11 20 546.20
09/15/2025 17:10 7 546.00
09/15/2025 17:10 38 546.00
09/15/2025 17:10 29 546.00
09/15/2025 17:10 11 546.00
09/15/2025 17:10 13 546.00
09/15/2025 17:10 3 546.00
09/15/2025 17:10 17 546.00
09/15/2025 17:10 1 545.80
09/15/2025 17:10 1 545.80
09/15/2025 17:08 25 545.60
09/15/2025 17:08 1 545.60
09/15/2025 17:08 1 545.60
09/15/2025 17:07 3 545.80
09/15/2025 17:07 27 545.80
09/15/2025 17:07 20 546.00
09/15/2025 17:07 26 546.00
09/15/2025 17:06 29 546.00
09/15/2025 17:06 5 546.00
09/15/2025 17:06 13 546.00
09/15/2025 17:06 38 546.00
09/15/2025 17:06 3 546.00
09/15/2025 17:05 17 545.80
09/15/2025 17:05 11 545.80
09/15/2025 17:05 1 545.80
09/15/2025 17:05 15 545.80
09/15/2025 17:05 17 545.80
09/15/2025 17:05 27 545.80
09/15/2025 17:05 23 545.80
09/15/2025 17:05 48 545.80
09/15/2025 17:04 6 546.20
09/15/2025 17:04 29 546.20
09/15/2025 17:04 35 546.20
09/15/2025 17:04 27 546.00
09/15/2025 17:04 1 546.00
09/15/2025 17:04 8 546.00
09/15/2025 17:04 4 546.00
09/15/2025 17:04 15 546.00
09/15/2025 17:04 6 546.00
09/15/2025 17:04 28 546.00
09/15/2025 17:04 1 546.00
09/15/2025 17:04 1 546.20
09/15/2025 17:02 1 546.00
09/15/2025 17:02 25 546.00
09/15/2025 17:02 28 546.00
09/15/2025 17:02 29 546.20
09/15/2025 17:02 38 546.20
09/15/2025 17:02 4 546.20
09/15/2025 17:02 26 546.20
09/15/2025 17:02 18 546.40
09/15/2025 17:02 16 546.40
09/15/2025 17:02 3 546.40
09/15/2025 17:02 21 546.40
09/15/2025 17:02 29 546.40
09/15/2025 17:02 3 546.40
09/15/2025 17:02 26 546.40
09/15/2025 17:02 38 546.20
09/15/2025 17:02 3 546.20
09/15/2025 17:02 21 546.20
09/15/2025 17:02 11 546.20
09/15/2025 17:02 29 546.20
09/15/2025 17:02 14 546.20
09/15/2025 17:02 28 546.20
09/15/2025 17:01 3 546.20
09/15/2025 17:01 1 546.20
09/15/2025 17:00 37 546.40
09/15/2025 17:00 1 546.40
09/15/2025 17:00 50 546.40
09/15/2025 17:00 1 546.40
09/15/2025 17:00 37 546.40
09/15/2025 17:00 1 546.40
09/15/2025 17:00 10 546.40
09/15/2025 17:00 19 546.40
09/15/2025 17:00 28 546.40
09/15/2025 16:59 1 546.60
09/15/2025 16:57 1 546.60
09/15/2025 16:57 14 546.60
09/15/2025 16:57 3 546.60
09/15/2025 16:57 6 546.60
09/15/2025 16:57 35 546.60
09/15/2025 16:57 25 546.60
09/15/2025 16:57 9 546.60
09/15/2025 16:56 1 546.40
09/15/2025 16:56 1 546.40
09/15/2025 16:56 39 546.40
09/15/2025 16:56 9 546.60
09/15/2025 16:55 1 546.40
09/15/2025 16:55 1 546.40
09/15/2025 16:55 12 546.60
09/15/2025 16:55 21 546.60
09/15/2025 16:55 21 546.60
09/15/2025 16:55 38 546.60
09/15/2025 16:54 16 546.60
09/15/2025 16:54 1 546.40
09/15/2025 16:54 2 546.60
09/15/2025 16:54 4 546.40
09/15/2025 16:54 18 546.40
09/15/2025 16:54 20 546.40
09/15/2025 16:54 19 546.40
09/15/2025 16:54 19 546.40
09/15/2025 16:54 38 546.40
09/15/2025 16:54 21 546.40
09/15/2025 16:54 26 546.40
09/15/2025 16:54 26 546.20
09/15/2025 16:54 26 546.20
09/15/2025 16:54 11 546.00
09/15/2025 16:54 20 546.00
09/15/2025 16:54 12 546.00
09/15/2025 16:54 3 546.00
09/15/2025 16:54 15 546.00
09/15/2025 16:54 17 546.00
09/15/2025 16:54 12 545.80
09/15/2025 16:54 18 545.80
09/15/2025 16:54 2 545.80
09/15/2025 16:53 3 545.80
09/15/2025 16:53 33 545.80
09/15/2025 16:53 2 546.00
09/15/2025 16:53 25 546.00
09/15/2025 16:53 1 546.00
09/15/2025 16:53 19 546.00
09/15/2025 16:53 2 546.00
09/15/2025 16:53 18 546.00
09/15/2025 16:53 18 546.00
09/15/2025 16:53 18 546.00
09/15/2025 16:53 18 546.00
09/15/2025 16:53 18 546.00
09/15/2025 16:53 18 546.00
09/15/2025 16:53 18 546.00
09/15/2025 16:53 18 546.00
09/15/2025 16:53 18 546.00
09/15/2025 16:53 18 546.00
09/15/2025 16:53 1 546.00
09/15/2025 16:53 18 546.00
09/15/2025 16:53 6 546.00
09/15/2025 16:53 12 546.00
09/15/2025 16:53 1 546.00
09/15/2025 16:53 18 546.00
09/15/2025 16:52 1 546.20
09/15/2025 16:52 1 546.20
09/15/2025 16:52 2 546.20
09/15/2025 16:52 12 546.20
09/15/2025 16:52 29 546.20
09/15/2025 16:50 38 546.40
09/15/2025 16:50 40 546.80
09/15/2025 16:50 26 546.80
09/15/2025 16:50 10 547.20
09/15/2025 16:50 1 547.00
09/15/2025 16:49 14 547.20
09/15/2025 16:49 3 547.20
09/15/2025 16:49 38 547.40
09/15/2025 16:49 5 547.40
09/15/2025 16:49 29 547.40
09/15/2025 16:49 4 547.40
09/15/2025 16:49 5 547.40
09/15/2025 16:49 18 547.40
09/15/2025 16:49 17 547.40
09/15/2025 16:49 17 547.40
09/15/2025 16:49 17 547.40
09/15/2025 16:49 32 547.40
09/15/2025 16:49 19 547.40
09/15/2025 16:49 27 547.40
09/15/2025 16:49 15 547.40
09/15/2025 16:49 38 547.40
09/15/2025 16:48 1 547.00
09/15/2025 16:48 13 547.00
09/15/2025 16:48 1 547.20
09/15/2025 16:48 75 547.00
09/15/2025 16:48 17 547.00
09/15/2025 16:48 18 547.00
09/15/2025 16:48 31 547.00
09/15/2025 16:48 16 547.00
09/15/2025 16:48 1 547.00
09/15/2025 16:48 9 547.00
09/15/2025 16:48 1 546.80
09/15/2025 16:48 1 546.80
09/15/2025 16:48 12 546.80
09/15/2025 16:48 27 546.80
09/15/2025 16:48 17 547.00
09/15/2025 16:48 18 547.00
09/15/2025 16:48 20 547.00
09/15/2025 16:48 18 547.00
09/15/2025 16:48 18 547.00
09/15/2025 16:48 18 547.00
09/15/2025 16:48 20 547.00
09/15/2025 16:48 18 547.00
09/15/2025 16:48 18 547.00
09/15/2025 16:48 18 547.00
09/15/2025 16:48 18 547.00
09/15/2025 16:48 18 547.00
09/15/2025 16:48 1 547.00
09/15/2025 16:48 1 547.00
09/15/2025 16:48 18 547.00
09/15/2025 16:48 2 547.00
09/15/2025 16:46 12 547.20
09/15/2025 16:46 1 547.20
09/15/2025 16:46 21 547.20
09/15/2025 16:46 3 547.20
09/15/2025 16:46 26 547.20
09/15/2025 16:46 25 547.20
09/15/2025 16:44 12 547.40
09/15/2025 16:44 29 547.40
09/15/2025 16:43 8 547.00
09/15/2025 16:43 12 547.00
09/15/2025 16:43 36 547.00
09/15/2025 16:43 14 547.00
09/15/2025 16:42 1 547.00
09/15/2025 16:42 1 547.00
09/15/2025 16:42 18 547.00
09/15/2025 16:42 21 547.00
09/15/2025 16:42 20 547.00
09/15/2025 16:42 38 547.00
09/15/2025 16:42 30 547.00
09/15/2025 16:41 1 547.00
09/15/2025 16:41 1 547.00
09/15/2025 16:40 10 546.80
09/15/2025 16:40 1 547.00
09/15/2025 16:40 1 547.00
09/15/2025 16:37 1 546.80
09/15/2025 16:37 13 546.80
09/15/2025 16:36 1 547.00
09/15/2025 16:36 8 547.20
09/15/2025 16:36 1 547.00
09/15/2025 16:36 8 547.00
09/15/2025 16:36 6 547.00
09/15/2025 16:36 22 547.00
09/15/2025 16:35 1 546.80
09/15/2025 16:34 1 546.80
09/15/2025 16:34 1 546.80
09/15/2025 16:33 1 546.80
09/15/2025 16:33 9 546.80
09/15/2025 16:33 11 546.80
09/15/2025 16:33 2 546.60
09/15/2025 16:32 5 547.00
09/15/2025 16:32 15 547.00