Lonza Grp N
LONN
CHF
STOCK MARKET:
SWX
Closed
 
...
Large gap with delayed quotes
Last quote
11/21/2025 - 17:38:09
Bid
11/21/2025 - 20:23:52
Bid
Volume 		Ask
11/21/2025 - 17:40:00
Ask
Volume
534.80
+4.80 ( +0.91% )
0.00
1
537.00
250
More information
Analysis by TheScreener
18.11.2025
Evaluation Slightly positive  
Interest Very weak  
Sensibility Low  

History data

Date Local exchange time Volume Price
11/21/2025 17:33 50 534.80
11/21/2025 17:30 8 534.80
11/21/2025 17:30 7 534.80
11/21/2025 17:30 9 534.80
11/21/2025 17:30 10 534.80
11/21/2025 17:30 4 534.80
11/21/2025 17:30 99 534.80
11/21/2025 17:30 100 534.80
11/21/2025 17:30 63 534.80
11/21/2025 17:30 14 534.80
11/21/2025 17:30 156 534.80
11/21/2025 17:30 379 534.80
11/21/2025 17:30 101 534.80
11/21/2025 17:30 45 534.80
11/21/2025 17:30 240 534.80
11/21/2025 17:30 14 534.80
11/21/2025 17:30 457 534.80
11/21/2025 17:30 1261 534.80
11/21/2025 17:30 378 534.80
11/21/2025 17:30 85 534.80
11/21/2025 17:30 9 534.80
11/21/2025 17:30 11 534.80
11/21/2025 17:30 14 534.80
11/21/2025 17:30 9 534.80
11/21/2025 17:30 3 534.80
11/21/2025 17:30 10 534.80
11/21/2025 17:30 10 534.80
11/21/2025 17:30 266 534.80
11/21/2025 17:30 22 534.80
11/21/2025 17:30 14 534.80
11/21/2025 17:30 14 534.80
11/21/2025 17:30 23 534.80
11/21/2025 17:30 129 534.80
11/21/2025 17:30 54 534.80
11/21/2025 17:30 20 534.80
11/21/2025 17:30 10 534.80
11/21/2025 17:30 266 534.80
11/21/2025 17:30 37 534.80
11/21/2025 17:30 20 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:30 53 534.80
11/21/2025 17:30 40 534.80
11/21/2025 17:30 266 534.80
11/21/2025 17:30 60 534.80
11/21/2025 17:30 57 534.80
11/21/2025 17:30 266 534.80
11/21/2025 17:30 53 534.80
11/21/2025 17:30 3 534.80
11/21/2025 17:30 266 534.80
11/21/2025 17:30 39 534.80
11/21/2025 17:30 106 534.80
11/21/2025 17:30 266 534.80
11/21/2025 17:30 2847 534.80
11/21/2025 17:30 658 534.80
11/21/2025 17:30 14 534.80
11/21/2025 17:30 200 534.80
11/21/2025 17:30 652 534.80
11/21/2025 17:30 45 534.80
11/21/2025 17:30 5 534.80
11/21/2025 17:30 56 534.80
11/21/2025 17:30 223 534.80
11/21/2025 17:30 14 534.80
11/21/2025 17:30 34 534.80
11/21/2025 17:30 51 534.80
11/21/2025 17:30 193 534.80
11/21/2025 17:30 425 534.80
11/21/2025 17:30 55 534.80
11/21/2025 17:30 24 534.80
11/21/2025 17:30 99 534.80
11/21/2025 17:30 266 534.80
11/21/2025 17:30 266 534.80
11/21/2025 17:30 266 534.80
11/21/2025 17:30 3 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:30 93 534.80
11/21/2025 17:30 253 534.80
11/21/2025 17:30 45 534.80
11/21/2025 17:30 70 534.80
11/21/2025 17:30 29 534.80
11/21/2025 17:30 51 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:30 101 534.80
11/21/2025 17:30 47 534.80
11/21/2025 17:30 45 534.80
11/21/2025 17:30 56 534.80
11/21/2025 17:30 48 534.80
11/21/2025 17:30 217 534.80
11/21/2025 17:30 73 534.80
11/21/2025 17:30 57 534.80
11/21/2025 17:30 232 534.80
11/21/2025 17:30 88 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:30 3 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:30 3 534.80
11/21/2025 17:30 48 534.80
11/21/2025 17:30 535 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:30 15 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:30 1 534.80
11/21/2025 17:30 31 534.80
11/21/2025 17:30 256 534.80
11/21/2025 17:30 68 534.80
11/21/2025 17:30 360 534.80
11/21/2025 17:30 261 534.80
11/21/2025 17:30 68 534.80
11/21/2025 17:30 142 534.80
11/21/2025 17:30 3 534.80
11/21/2025 17:30 3 534.80
11/21/2025 17:30 228 534.80
11/21/2025 17:30 278 534.80
11/21/2025 17:30 303 534.80
11/21/2025 17:30 1589 534.80
11/21/2025 17:30 1104 534.80
11/21/2025 17:30 582 534.80
11/21/2025 17:30 12 534.80
11/21/2025 17:30 13 534.80
11/21/2025 17:30 19 534.80
11/21/2025 17:30 100 534.80
11/21/2025 17:30 59 534.80
11/21/2025 17:30 11 534.80
11/21/2025 17:30 812 534.80
11/21/2025 17:30 30 534.80
11/21/2025 17:30 1 534.80
11/21/2025 17:30 38 534.80
11/21/2025 17:30 605 534.80
11/21/2025 17:30 160 534.80
11/21/2025 17:30 77 534.80
11/21/2025 17:30 15 534.80
11/21/2025 17:30 68 534.80
11/21/2025 17:30 177 534.80
11/21/2025 17:30 25 534.80
11/21/2025 17:30 18 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:30 231 534.80
11/21/2025 17:30 278 534.80
11/21/2025 17:30 185 534.80
11/21/2025 17:30 24 534.80
11/21/2025 17:30 12 534.80
11/21/2025 17:30 10 534.80
11/21/2025 17:30 20 534.80
11/21/2025 17:30 155 534.80
11/21/2025 17:30 16 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:30 33 534.80
11/21/2025 17:30 17 534.80
11/21/2025 17:30 68 534.80
11/21/2025 17:30 68 534.80
11/21/2025 17:30 68 534.80
11/21/2025 17:30 38 534.80
11/21/2025 17:30 126 534.80
11/21/2025 17:30 25 534.80
11/21/2025 17:30 6 534.80
11/21/2025 17:30 5 534.80
11/21/2025 17:30 7 534.80
11/21/2025 17:30 9 534.80
11/21/2025 17:30 26 534.80
11/21/2025 17:30 38 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:30 52 534.80
11/21/2025 17:30 46 534.80
11/21/2025 17:30 48 534.80
11/21/2025 17:30 48 534.80
11/21/2025 17:30 823 534.80
11/21/2025 17:30 58 534.80
11/21/2025 17:30 164 534.80
11/21/2025 17:30 1865 534.80
11/21/2025 17:30 38 534.80
11/21/2025 17:30 40 534.80
11/21/2025 17:30 1 534.80
11/21/2025 17:30 682 534.80
11/21/2025 17:30 278 534.80
11/21/2025 17:30 327 534.80
11/21/2025 17:30 25 534.80
11/21/2025 17:30 369 534.80
11/21/2025 17:30 15 534.80
11/21/2025 17:30 1 534.80
11/21/2025 17:30 108 534.80
11/21/2025 17:30 710 534.80
11/21/2025 17:30 78 534.80
11/21/2025 17:30 60 534.80
11/21/2025 17:30 30 534.80
11/21/2025 17:30 37 534.80
11/21/2025 17:30 58 534.80
11/21/2025 17:30 28 534.80
11/21/2025 17:30 85 534.80
11/21/2025 17:30 73 534.80
11/21/2025 17:30 28 534.80
11/21/2025 17:30 27 534.80
11/21/2025 17:30 82 534.80
11/21/2025 17:30 59 534.80
11/21/2025 17:30 63 534.80
11/21/2025 17:30 27 534.80
11/21/2025 17:30 28 534.80
11/21/2025 17:30 341 534.80
11/21/2025 17:30 14 534.80
11/21/2025 17:30 87 534.80
11/21/2025 17:30 240 534.80
11/21/2025 17:30 500 534.80
11/21/2025 17:30 70 534.80
11/21/2025 17:30 3 534.80
11/21/2025 17:30 90 534.80
11/21/2025 17:30 1232 534.80
11/21/2025 17:30 48 534.80
11/21/2025 17:30 117 534.80
11/21/2025 17:30 87 534.80
11/21/2025 17:30 52 534.80
11/21/2025 17:30 36 534.80
11/21/2025 17:30 29 534.80
11/21/2025 17:30 42 534.80
11/21/2025 17:30 59 534.80
11/21/2025 17:30 17 534.80
11/21/2025 17:30 36 534.80
11/21/2025 17:30 34 534.80
11/21/2025 17:30 11 534.80
11/21/2025 17:30 24 534.80
11/21/2025 17:30 1 534.80
11/21/2025 17:30 48 534.80
11/21/2025 17:30 545 534.80
11/21/2025 17:30 47 534.80
11/21/2025 17:30 144 534.80
11/21/2025 17:30 3 534.80
11/21/2025 17:30 95 534.80
11/21/2025 17:30 49 534.80
11/21/2025 17:30 138 534.80
11/21/2025 17:30 1600 534.80
11/21/2025 17:30 24 534.80
11/21/2025 17:30 2349 534.80
11/21/2025 17:30 20 534.80
11/21/2025 17:30 37 534.80
11/21/2025 17:30 27 534.80
11/21/2025 17:30 258 534.80
11/21/2025 17:30 8 534.80
11/21/2025 17:30 25 534.80
11/21/2025 17:30 28 534.80
11/21/2025 17:30 29 534.80
11/21/2025 17:30 30 534.80
11/21/2025 17:30 36 534.80
11/21/2025 17:30 4 534.80
11/21/2025 17:30 49 534.80
11/21/2025 17:30 92 534.80
11/21/2025 17:30 15 534.80
11/21/2025 17:30 143 534.80
11/21/2025 17:30 6 534.80
11/21/2025 17:30 62 534.80
11/21/2025 17:30 176 534.80
11/21/2025 17:30 15 534.80
11/21/2025 17:30 91 534.80
11/21/2025 17:30 75 534.80
11/21/2025 17:30 360 534.80
11/21/2025 17:30 5610 534.80
11/21/2025 17:30 15 534.80
11/21/2025 17:30 43 534.80
11/21/2025 17:30 474 534.80
11/21/2025 17:30 234 534.80
11/21/2025 17:30 6 534.80
11/21/2025 17:30 64 534.80
11/21/2025 17:30 85 534.80
11/21/2025 17:30 10 534.80
11/21/2025 17:30 30 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:30 20 534.80
11/21/2025 17:30 26 534.80
11/21/2025 17:30 540 534.80
11/21/2025 17:30 3350 534.80
11/21/2025 17:30 678 534.80
11/21/2025 17:30 679 534.80
11/21/2025 17:30 307 534.80
11/21/2025 17:30 246 534.80
11/21/2025 17:30 902 534.80
11/21/2025 17:30 52 534.80
11/21/2025 17:30 7 534.80
11/21/2025 17:30 9 534.80
11/21/2025 17:30 63 534.80
11/21/2025 17:30 30 534.80
11/21/2025 17:30 19 534.80
11/21/2025 17:30 21 534.80
11/21/2025 17:30 12 534.80
11/21/2025 17:30 20 534.80
11/21/2025 17:30 30 534.80
11/21/2025 17:30 82 534.80
11/21/2025 17:30 108 534.80
11/21/2025 17:30 28 534.80
11/21/2025 17:30 49 534.80
11/21/2025 17:30 2 534.80
11/21/2025 17:19 7 534.40
11/21/2025 17:19 21 534.40
11/21/2025 17:19 1 534.40
11/21/2025 17:19 18 534.40
11/21/2025 17:19 24 534.40
11/21/2025 17:19 5 534.40
11/21/2025 17:19 2 534.40
11/21/2025 17:19 11 534.40
11/21/2025 17:18 10 534.40
11/21/2025 17:18 3 534.20
11/21/2025 17:18 11 534.20
11/21/2025 17:18 8 534.20
11/21/2025 17:18 14 534.20
11/21/2025 17:18 48 534.20
11/21/2025 17:17 18 534.40
11/21/2025 17:17 23 534.40
11/21/2025 17:17 21 534.40
11/21/2025 17:16 16 534.40
11/21/2025 17:16 19 534.20
11/21/2025 17:16 20 534.20
11/21/2025 17:16 15 534.20
11/21/2025 17:16 25 534.20
11/21/2025 17:15 18 534.40
11/21/2025 17:15 48 534.40
11/21/2025 17:15 48 534.40
11/21/2025 17:15 48 534.40
11/21/2025 17:15 1 534.40
11/21/2025 17:15 7 534.40
11/21/2025 17:15 10 534.40
11/21/2025 17:15 11 534.40
11/21/2025 17:15 9 534.40
11/21/2025 17:15 22 534.40
11/21/2025 17:15 48 534.40
11/21/2025 17:14 5 534.20
11/21/2025 17:14 9 534.20
11/21/2025 17:14 19 534.20
11/21/2025 17:14 16 534.20
11/21/2025 17:14 2 534.20
11/21/2025 17:14 27 534.20
11/21/2025 17:14 3 534.20
11/21/2025 17:14 4 534.20
11/21/2025 17:14 21 534.20
11/21/2025 17:13 17 534.40
11/21/2025 17:13 3 534.40
11/21/2025 17:13 9 534.40
11/21/2025 17:13 14 534.40
11/21/2025 17:13 20 534.40
11/21/2025 17:13 1 534.40
11/21/2025 17:13 48 534.40
11/21/2025 17:12 16 534.40
11/21/2025 17:12 24 534.20
11/21/2025 17:12 1 534.20
11/21/2025 17:12 14 534.20
11/21/2025 17:12 1 534.20
11/21/2025 17:11 23 534.20
11/21/2025 17:11 2 534.40
11/21/2025 17:11 1 534.40
11/21/2025 17:11 17 534.40
11/21/2025 17:11 12 534.40
11/21/2025 17:11 29 534.40
11/21/2025 17:11 48 534.40
11/21/2025 17:11 16 534.20
11/21/2025 17:10 33 534.20
11/21/2025 17:10 3 534.20
11/21/2025 17:10 2 534.40
11/21/2025 17:10 24 534.40
11/21/2025 17:10 4 534.40
11/21/2025 17:10 12 534.40
11/21/2025 17:10 23 534.40
11/21/2025 17:10 24 534.40
11/21/2025 17:10 31 534.40
11/21/2025 17:10 16 534.40
11/21/2025 17:10 1 534.40
11/21/2025 17:10 20 534.40
11/21/2025 17:08 10 534.40
11/21/2025 17:08 16 534.40
11/21/2025 17:08 19 534.40
11/21/2025 17:08 11 534.40
11/21/2025 17:07 25 534.20
11/21/2025 17:07 18 534.20
11/21/2025 17:06 23 534.20
11/21/2025 17:06 2 534.20
11/21/2025 17:06 48 534.20
11/21/2025 17:06 1 534.00
11/21/2025 17:06 22 534.00
11/21/2025 17:06 14 534.00
11/21/2025 17:05 4 534.20
11/21/2025 17:04 48 534.20
11/21/2025 17:04 3 534.20
11/21/2025 17:04 24 534.20
11/21/2025 17:03 2 534.20
11/21/2025 17:03 4 534.20
11/21/2025 17:03 24 534.20
11/21/2025 17:03 22 534.20
11/21/2025 17:03 6 534.20
11/21/2025 17:03 48 534.20
11/21/2025 17:03 1 534.20
11/21/2025 17:03 24 534.20
11/21/2025 17:03 22 534.20
11/21/2025 17:03 26 534.20
11/21/2025 17:03 1 534.20
11/21/2025 17:02 3 534.20
11/21/2025 17:02 48 534.20
11/21/2025 17:02 24 534.40
11/21/2025 17:01 19 534.40
11/21/2025 17:01 1 534.40
11/21/2025 17:01 1 534.40
11/21/2025 17:01 3 534.40
11/21/2025 17:00 14 534.40
11/21/2025 17:00 4 534.40
11/21/2025 17:00 28 534.60
11/21/2025 17:00 22 534.60
11/21/2025 17:00 15 534.60
11/21/2025 17:00 19 534.60
11/21/2025 16:59 24 534.60
11/21/2025 16:59 1 534.60
11/21/2025 16:59 40 534.60
11/21/2025 16:58 24 534.80
11/21/2025 16:58 14 534.80
11/21/2025 16:58 48 534.80
11/21/2025 16:58 3 534.80
11/21/2025 16:58 20 534.80
11/21/2025 16:58 26 534.80
11/21/2025 16:58 2 534.80
11/21/2025 16:58 27 534.80
11/21/2025 16:58 4 534.80
11/21/2025 16:58 13 535.00
11/21/2025 16:58 2 535.00
11/21/2025 16:58 15 535.00
11/21/2025 16:57 15 535.00
11/21/2025 16:57 3 535.00
11/21/2025 16:57 12 535.20
11/21/2025 16:57 13 535.00
11/21/2025 16:57 14 535.20
11/21/2025 16:56 17 535.00
11/21/2025 16:56 3 535.00
11/21/2025 16:56 15 535.00
11/21/2025 16:56 2 534.80
11/21/2025 16:55 1 534.60
11/21/2025 16:55 1 534.60
11/21/2025 16:53 2 534.40
11/21/2025 16:53 19 534.40
11/21/2025 16:52 24 534.60
11/21/2025 16:52 1 534.60
11/21/2025 16:52 8 534.60
11/21/2025 16:52 11 534.60
11/21/2025 16:52 7 534.60
11/21/2025 16:52 7 534.60
11/21/2025 16:52 1 534.60
11/21/2025 16:52 5 534.80
11/21/2025 16:52 15 534.80
11/21/2025 16:51 2 535.00
11/21/2025 16:50 9 535.00
11/21/2025 16:50 33 534.80
11/21/2025 16:50 26 534.80
11/21/2025 16:50 48 534.80
11/21/2025 16:49 12 534.80
11/21/2025 16:49 16 534.80
11/21/2025 16:49 3 534.80
11/21/2025 16:49 1 534.60
11/21/2025 16:48 24 534.60
11/21/2025 16:48 25 534.60
11/21/2025 16:48 18 534.60
11/21/2025 16:48 49 534.60
11/21/2025 16:48 20 534.60
11/21/2025 16:48 37 534.60
11/21/2025 16:48 17 534.60
11/21/2025 16:48 48 534.60
11/21/2025 16:48 48 534.80
11/21/2025 16:48 16 534.80
11/21/2025 16:48 3 534.80
11/21/2025 16:47 43 534.60
11/21/2025 16:47 20 534.60
11/21/2025 16:47 11 534.60
11/21/2025 16:47 1 534.60
11/21/2025 16:47 1 534.60
11/21/2025 16:47 1 534.60
11/21/2025 16:47 4 534.60
11/21/2025 16:47 8 534.60
11/21/2025 16:47 21 534.60
11/21/2025 16:47 10 534.40
11/21/2025 16:47 5 534.60
11/21/2025 16:47 25 534.60
11/21/2025 16:47 11 534.80
11/21/2025 16:47 3 534.80
11/21/2025 16:47 10 534.60
11/21/2025 16:47 38 534.80
11/21/2025 16:47 26 534.80
11/21/2025 16:47 12 534.80
11/21/2025 16:47 10 534.80
11/21/2025 16:47 9 534.60
11/21/2025 16:47 4 534.60
11/21/2025 16:47 19 534.60
11/21/2025 16:47 13 534.60
11/21/2025 16:47 5 534.60
11/21/2025 16:47 4 534.60
11/21/2025 16:47 19 534.60
11/21/2025 16:47 9 534.60
11/21/2025 16:47 24 534.80
11/21/2025 16:47 24 534.80
11/21/2025 16:47 24 534.80
11/21/2025 16:47 28 534.80
11/21/2025 16:47 1 534.80
11/21/2025 16:47 3 534.80
11/21/2025 16:47 7 534.80
11/21/2025 16:47 4 534.80
11/21/2025 16:47 30 534.80
11/21/2025 16:47 1 535.00
11/21/2025 16:47 16 535.00
11/21/2025 16:47 9 535.00
11/21/2025 16:47 3 535.00
11/21/2025 16:46 17 534.80
11/21/2025 16:46 22 534.80
11/21/2025 16:46 22 534.80
11/21/2025 16:46 11 534.80
11/21/2025 16:45 2 534.60
11/21/2025 16:45 13 534.60
11/21/2025 16:45 29 534.60
11/21/2025 16:45 4 534.60
11/21/2025 16:45 14 534.60
11/21/2025 16:45 9 534.60
11/21/2025 16:45 9 534.60
11/21/2025 16:45 5 534.60
11/21/2025 16:45 12 534.60
11/21/2025 16:45 24 534.60
11/21/2025 16:45 91 534.80
11/21/2025 16:45 2 534.80
11/21/2025 16:45 38 534.80
11/21/2025 16:45 29 534.80
11/21/2025 16:45 2 534.80
11/21/2025 16:45 25 534.80
11/21/2025 16:45 20 535.00
11/21/2025 16:45 15 534.80
11/21/2025 16:45 20 534.80
11/21/2025 16:45 21 534.80
11/21/2025 16:45 4 534.60
11/21/2025 16:44 24 534.80
11/21/2025 16:44 31 534.80
11/21/2025 16:44 3 535.00
11/21/2025 16:44 30 534.80
11/21/2025 16:44 5 534.80
11/21/2025 16:44 1 534.80
11/21/2025 16:44 3 534.80
11/21/2025 16:43 9 534.60
11/21/2025 16:43 3 534.60
11/21/2025 16:42 3 534.40
11/21/2025 16:42 20 534.40
11/21/2025 16:42 27 534.40
11/21/2025 16:42 3 534.40
11/21/2025 16:41 4 534.40
11/21/2025 16:41 11 534.40
11/21/2025 16:40 6 534.00
11/21/2025 16:40 9 534.00
11/21/2025 16:40 7 533.80
11/21/2025 16:40 1 533.60
11/21/2025 16:39 4 533.60
11/21/2025 16:39 3 533.60
11/21/2025 16:39 22 533.40
11/21/2025 16:38 28 533.60
11/21/2025 16:38 38 533.60
11/21/2025 16:38 11 533.60