Lonza Grp N
LONN
CHF
STOCK MARKET:
SWX
Closed
 
...
Large gap with delayed quotes
Last quote
11/17/2025 - 17:36:50
Bid
11/17/2025 - 17:40:00
Bid
Volume
Ask
11/17/2025 - 20:48:03
Ask
Volume
539.40
-5.00 ( -0.92% )
538.00
60
0.00
31
More information
Analysis by TheScreener
14.11.2025
Evaluation Slightly positive  
Interest Weak  
Sensibility Low  

History data

Date Local exchange time Volume Price
11/17/2025 17:31 44 539.40
11/17/2025 17:31 18 539.40
11/17/2025 17:31 57 539.40
11/17/2025 17:31 52 539.40
11/17/2025 17:31 50 539.40
11/17/2025 17:31 4 539.40
11/17/2025 17:31 224 539.40
11/17/2025 17:31 61 539.40
11/17/2025 17:31 224 539.40
11/17/2025 17:31 22 539.40
11/17/2025 17:31 39 539.40
11/17/2025 17:31 31 539.40
11/17/2025 17:31 150 539.40
11/17/2025 17:31 74 539.40
11/17/2025 17:31 52 539.40
11/17/2025 17:31 2 539.40
11/17/2025 17:31 59 539.40
11/17/2025 17:31 165 539.40
11/17/2025 17:31 4 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 32 539.40
11/17/2025 17:31 40 539.40
11/17/2025 17:31 14 539.40
11/17/2025 17:31 7 539.40
11/17/2025 17:31 22 539.40
11/17/2025 17:31 162 539.40
11/17/2025 17:31 39 539.40
11/17/2025 17:31 163 539.40
11/17/2025 17:31 82 539.40
11/17/2025 17:31 2 539.40
11/17/2025 17:31 34 539.40
11/17/2025 17:31 51 539.40
11/17/2025 17:31 161 539.40
11/17/2025 17:31 12 539.40
11/17/2025 17:31 90 539.40
11/17/2025 17:31 54 539.40
11/17/2025 17:31 224 539.40
11/17/2025 17:31 213 539.40
11/17/2025 17:31 165 539.40
11/17/2025 17:31 49 539.40
11/17/2025 17:31 149 539.40
11/17/2025 17:31 26 539.40
11/17/2025 17:31 40 539.40
11/17/2025 17:31 184 539.40
11/17/2025 17:31 7 539.40
11/17/2025 17:31 50 539.40
11/17/2025 17:31 31 539.40
11/17/2025 17:31 25 539.40
11/17/2025 17:31 33 539.40
11/17/2025 17:31 180 539.40
11/17/2025 17:31 4 539.40
11/17/2025 17:31 7 539.40
11/17/2025 17:31 224 539.40
11/17/2025 17:31 6 539.40
11/17/2025 17:31 39 539.40
11/17/2025 17:31 151 539.40
11/17/2025 17:31 28 539.40
11/17/2025 17:31 28 539.40
11/17/2025 17:31 137 539.40
11/17/2025 17:31 59 539.40
11/17/2025 17:31 6 539.40
11/17/2025 17:31 149 539.40
11/17/2025 17:31 157 539.40
11/17/2025 17:31 59 539.40
11/17/2025 17:31 60 539.40
11/17/2025 17:31 86 539.40
11/17/2025 17:31 41 539.40
11/17/2025 17:31 22 539.40
11/17/2025 17:31 74 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 47 539.40
11/17/2025 17:31 27 539.40
11/17/2025 17:31 63 539.40
11/17/2025 17:31 28 539.40
11/17/2025 17:31 147 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 151 539.40
11/17/2025 17:31 295 539.40
11/17/2025 17:31 162 539.40
11/17/2025 17:31 81 539.40
11/17/2025 17:31 88 539.40
11/17/2025 17:31 19 539.40
11/17/2025 17:31 1 539.40
11/17/2025 17:31 7 539.40
11/17/2025 17:31 5 539.40
11/17/2025 17:31 7 539.40
11/17/2025 17:31 196 539.40
11/17/2025 17:31 29 539.40
11/17/2025 17:31 10 539.40
11/17/2025 17:31 19 539.40
11/17/2025 17:31 481 539.40
11/17/2025 17:31 76 539.40
11/17/2025 17:31 3930 539.40
11/17/2025 17:31 301 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 31 539.40
11/17/2025 17:31 42 539.40
11/17/2025 17:31 297 539.40
11/17/2025 17:31 33 539.40
11/17/2025 17:31 298 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 40 539.40
11/17/2025 17:31 290 539.40
11/17/2025 17:31 63 539.40
11/17/2025 17:31 68 539.40
11/17/2025 17:31 448 539.40
11/17/2025 17:31 40 539.40
11/17/2025 17:31 88 539.40
11/17/2025 17:31 23 539.40
11/17/2025 17:31 83 539.40
11/17/2025 17:31 35 539.40
11/17/2025 17:31 85 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 4 539.40
11/17/2025 17:31 742 539.40
11/17/2025 17:31 68 539.40
11/17/2025 17:31 396 539.40
11/17/2025 17:31 176 539.40
11/17/2025 17:31 182 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 12 539.40
11/17/2025 17:31 184 539.40
11/17/2025 17:31 18 539.40
11/17/2025 17:31 70 539.40
11/17/2025 17:31 110 539.40
11/17/2025 17:31 117 539.40
11/17/2025 17:31 9 539.40
11/17/2025 17:31 86 539.40
11/17/2025 17:31 100 539.40
11/17/2025 17:31 32 539.40
11/17/2025 17:31 275 539.40
11/17/2025 17:31 44 539.40
11/17/2025 17:31 906 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 1220 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 84 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 1 539.40
11/17/2025 17:31 8 539.40
11/17/2025 17:31 73 539.40
11/17/2025 17:31 56 539.40
11/17/2025 17:31 117 539.40
11/17/2025 17:31 68 539.40
11/17/2025 17:31 100 539.40
11/17/2025 17:31 107 539.40
11/17/2025 17:31 38 539.40
11/17/2025 17:31 53 539.40
11/17/2025 17:31 50 539.40
11/17/2025 17:31 150 539.40
11/17/2025 17:31 557 539.40
11/17/2025 17:31 69 539.40
11/17/2025 17:31 285 539.40
11/17/2025 17:31 4 539.40
11/17/2025 17:31 2 539.40
11/17/2025 17:31 2 539.40
11/17/2025 17:31 24 539.40
11/17/2025 17:31 14 539.40
11/17/2025 17:31 2 539.40
11/17/2025 17:31 2 539.40
11/17/2025 17:31 50 539.40
11/17/2025 17:31 195 539.40
11/17/2025 17:31 152 539.40
11/17/2025 17:31 76 539.40
11/17/2025 17:31 125 539.40
11/17/2025 17:31 231 539.40
11/17/2025 17:31 2 539.40
11/17/2025 17:31 39 539.40
11/17/2025 17:31 1712 539.40
11/17/2025 17:31 1494 539.40
11/17/2025 17:31 194 539.40
11/17/2025 17:31 13 539.40
11/17/2025 17:31 233 539.40
11/17/2025 17:31 12 539.40
11/17/2025 17:31 1360 539.40
11/17/2025 17:31 324 539.40
11/17/2025 17:31 68 539.40
11/17/2025 17:31 109 539.40
11/17/2025 17:31 9 539.40
11/17/2025 17:31 1 539.40
11/17/2025 17:31 5 539.40
11/17/2025 17:31 13 539.40
11/17/2025 17:31 84 539.40
11/17/2025 17:31 20 539.40
11/17/2025 17:31 110 539.40
11/17/2025 17:31 88 539.40
11/17/2025 17:31 346 539.40
11/17/2025 17:31 100 539.40
11/17/2025 17:31 604 539.40
11/17/2025 17:31 16 539.40
11/17/2025 17:31 70 539.40
11/17/2025 17:31 311 539.40
11/17/2025 17:31 19 539.40
11/17/2025 17:31 353 539.40
11/17/2025 17:31 457 539.40
11/17/2025 17:31 31 539.40
11/17/2025 17:31 27 539.40
11/17/2025 17:31 7 539.40
11/17/2025 17:31 81 539.40
11/17/2025 17:31 11 539.40
11/17/2025 17:31 95 539.40
11/17/2025 17:31 90 539.40
11/17/2025 17:31 53 539.40
11/17/2025 17:31 622 539.40
11/17/2025 17:31 135 539.40
11/17/2025 17:31 16 539.40
11/17/2025 17:31 65 539.40
11/17/2025 17:31 976 539.40
11/17/2025 17:31 76 539.40
11/17/2025 17:31 493 539.40
11/17/2025 17:31 17 539.40
11/17/2025 17:31 103 539.40
11/17/2025 17:31 86 539.40
11/17/2025 17:31 59 539.40
11/17/2025 17:31 324 539.40
11/17/2025 17:31 57 539.40
11/17/2025 17:31 29 539.40
11/17/2025 17:31 72 539.40
11/17/2025 17:31 395 539.40
11/17/2025 17:31 315 539.40
11/17/2025 17:31 1 539.40
11/17/2025 17:31 355 539.40
11/17/2025 17:31 8 539.40
11/17/2025 17:31 19 539.40
11/17/2025 17:31 114 539.40
11/17/2025 17:31 1600 539.40
11/17/2025 17:31 5 539.40
11/17/2025 17:31 18 539.40
11/17/2025 17:31 294 539.40
11/17/2025 17:31 30 539.40
11/17/2025 17:31 501 539.40
11/17/2025 17:31 1 539.40
11/17/2025 17:31 1 539.40
11/17/2025 17:31 45 539.40
11/17/2025 17:31 13 539.40
11/17/2025 17:31 366 539.40
11/17/2025 17:31 307 539.40
11/17/2025 17:31 15 539.40
11/17/2025 17:31 72 539.40
11/17/2025 17:31 464 539.40
11/17/2025 17:31 16 539.40
11/17/2025 17:31 114 539.40
11/17/2025 17:31 18 539.40
11/17/2025 17:31 32 539.40
11/17/2025 17:31 60 539.40
11/17/2025 17:31 42 539.40
11/17/2025 17:31 709 539.40
11/17/2025 17:31 429 539.40
11/17/2025 17:31 273 539.40
11/17/2025 17:31 262 539.40
11/17/2025 17:31 850 539.40
11/17/2025 17:31 22 539.40
11/17/2025 17:31 220 539.40
11/17/2025 17:31 60 539.40
11/17/2025 17:31 71 539.40
11/17/2025 17:31 440 539.40
11/17/2025 17:31 488 539.40
11/17/2025 17:31 11 539.40
11/17/2025 17:31 491 539.40
11/17/2025 17:31 222 539.40
11/17/2025 17:31 445 539.40
11/17/2025 17:31 231 539.40
11/17/2025 17:31 18 539.40
11/17/2025 17:31 880 539.40
11/17/2025 17:31 34 539.40
11/17/2025 17:31 1154 539.40
11/17/2025 17:31 33 539.40
11/17/2025 17:31 18 539.40
11/17/2025 17:31 7 539.40
11/17/2025 17:31 1 539.40
11/17/2025 17:31 4 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 20 539.40
11/17/2025 17:31 6 539.40
11/17/2025 17:31 1 539.40
11/17/2025 17:31 63 539.40
11/17/2025 17:31 451 539.40
11/17/2025 17:31 24 539.40
11/17/2025 17:31 46 539.40
11/17/2025 17:31 51 539.40
11/17/2025 17:31 62 539.40
11/17/2025 17:31 5 539.40
11/17/2025 17:31 33 539.40
11/17/2025 17:31 68 539.40
11/17/2025 17:31 108 539.40
11/17/2025 17:31 32 539.40
11/17/2025 17:31 4 539.40
11/17/2025 17:31 142 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 27 539.40
11/17/2025 17:31 2 539.40
11/17/2025 17:31 18 539.40
11/17/2025 17:31 113 539.40
11/17/2025 17:31 450 539.40
11/17/2025 17:31 6 539.40
11/17/2025 17:31 107 539.40
11/17/2025 17:31 132 539.40
11/17/2025 17:31 643 539.40
11/17/2025 17:31 1 539.40
11/17/2025 17:31 16 539.40
11/17/2025 17:31 6 539.40
11/17/2025 17:31 9 539.40
11/17/2025 17:31 2 539.40
11/17/2025 17:31 3 539.40
11/17/2025 17:31 8 539.40
11/17/2025 17:31 165 539.40
11/17/2025 17:31 5 539.40
11/17/2025 17:31 15 539.40
11/17/2025 17:18 13 538.40
11/17/2025 17:18 10 538.40
11/17/2025 17:17 2 538.20
11/17/2025 17:17 17 538.20
11/17/2025 17:17 8 538.20
11/17/2025 17:17 13 538.20
11/17/2025 17:17 15 538.20
11/17/2025 17:17 25 538.20
11/17/2025 17:17 1 538.20
11/17/2025 17:17 1 538.40
11/17/2025 17:17 1 538.40
11/17/2025 17:17 1 538.40
11/17/2025 17:17 9 538.40
11/17/2025 17:17 8 538.40
11/17/2025 17:17 34 538.40
11/17/2025 17:17 34 538.40
11/17/2025 17:16 8 538.20
11/17/2025 17:16 28 538.40
11/17/2025 17:16 1 538.40
11/17/2025 17:16 6 538.60
11/17/2025 17:16 20 538.60
11/17/2025 17:15 1 538.60
11/17/2025 17:15 27 538.60
11/17/2025 17:15 23 538.60
11/17/2025 17:15 42 538.60
11/17/2025 17:13 8 538.80
11/17/2025 17:12 11 539.00
11/17/2025 17:12 20 539.00
11/17/2025 17:12 3 539.00
11/17/2025 17:12 24 539.00
11/17/2025 17:12 23 539.00
11/17/2025 17:12 23 539.00
11/17/2025 17:12 3 539.00
11/17/2025 17:11 5 539.00
11/17/2025 17:11 18 539.00
11/17/2025 17:11 4 539.20
11/17/2025 17:11 3 539.20
11/17/2025 17:11 13 539.20
11/17/2025 17:11 25 539.00
11/17/2025 17:10 11 539.20
11/17/2025 17:10 15 539.20
11/17/2025 17:10 31 539.00
11/17/2025 17:10 16 539.00
11/17/2025 17:09 12 538.60
11/17/2025 17:09 6 538.60
11/17/2025 17:09 28 538.80
11/17/2025 17:09 23 538.80
11/17/2025 17:09 24 538.80
11/17/2025 17:09 28 538.80
11/17/2025 17:09 1 538.80
11/17/2025 17:06 1 538.80
11/17/2025 17:05 11 539.20
11/17/2025 17:05 34 539.20
11/17/2025 17:05 3 539.00
11/17/2025 17:05 2 539.00
11/17/2025 17:04 3 539.00
11/17/2025 17:03 26 539.00
11/17/2025 17:03 26 539.20
11/17/2025 17:03 21 539.20
11/17/2025 17:03 23 539.20
11/17/2025 17:03 12 539.20
11/17/2025 17:03 11 539.20
11/17/2025 17:02 21 538.80
11/17/2025 17:02 42 538.80
11/17/2025 17:02 22 539.00
11/17/2025 17:02 1 539.00
11/17/2025 17:02 1 539.00
11/17/2025 17:02 8 539.00
11/17/2025 17:01 2 539.20
11/17/2025 17:01 14 539.20
11/17/2025 17:01 14 539.20
11/17/2025 16:59 2 539.00
11/17/2025 16:59 2 539.20
11/17/2025 16:59 20 539.40
11/17/2025 16:59 16 539.20
11/17/2025 16:58 1 539.20
11/17/2025 16:58 23 539.20
11/17/2025 16:58 3 539.20
11/17/2025 16:58 18 539.20
11/17/2025 16:58 27 539.20
11/17/2025 16:58 25 539.20
11/17/2025 16:58 24 539.40
11/17/2025 16:58 24 539.40
11/17/2025 16:58 42 539.40
11/17/2025 16:58 12 539.40
11/17/2025 16:58 23 539.40
11/17/2025 16:58 27 539.40
11/17/2025 16:58 23 539.20
11/17/2025 16:58 14 539.20
11/17/2025 16:58 9 539.20
11/17/2025 16:58 29 539.20
11/17/2025 16:58 14 539.20
11/17/2025 16:58 25 539.20
11/17/2025 16:58 3 539.20
11/17/2025 16:58 25 539.00
11/17/2025 16:58 23 539.00
11/17/2025 16:58 21 539.00
11/17/2025 16:58 25 539.00
11/17/2025 16:57 24 538.80
11/17/2025 16:56 2 539.00
11/17/2025 16:55 10 539.00
11/17/2025 16:55 1 539.00
11/17/2025 16:55 12 539.00
11/17/2025 16:55 1 539.00
11/17/2025 16:54 23 539.20
11/17/2025 16:54 18 539.20
11/17/2025 16:54 30 539.20
11/17/2025 16:54 25 539.20
11/17/2025 16:54 10 539.40
11/17/2025 16:54 1 539.40
11/17/2025 16:54 30 539.40
11/17/2025 16:54 3 539.40
11/17/2025 16:54 20 539.40
11/17/2025 16:54 31 539.20
11/17/2025 16:54 42 539.20
11/17/2025 16:54 22 539.20
11/17/2025 16:51 18 539.00
11/17/2025 16:51 42 539.00
11/17/2025 16:51 22 539.00
11/17/2025 16:51 24 539.00
11/17/2025 16:51 21 539.00
11/17/2025 16:51 4 539.00
11/17/2025 16:51 1 539.00
11/17/2025 16:50 3 538.80
11/17/2025 16:50 28 538.80
11/17/2025 16:50 9 538.80
11/17/2025 16:50 34 538.80
11/17/2025 16:50 31 538.80
11/17/2025 16:50 4 538.80
11/17/2025 16:49 8 538.60
11/17/2025 16:49 6 538.60
11/17/2025 16:49 14 538.60
11/17/2025 16:48 26 538.80
11/17/2025 16:48 7 538.80
11/17/2025 16:48 3 538.80
11/17/2025 16:48 12 538.80
11/17/2025 16:47 7 538.40
11/17/2025 16:47 21 538.40
11/17/2025 16:47 12 538.80
11/17/2025 16:47 18 538.80
11/17/2025 16:47 27 538.80
11/17/2025 16:47 21 538.80
11/17/2025 16:47 1 539.00
11/17/2025 16:47 26 539.00
11/17/2025 16:47 5 538.80
11/17/2025 16:47 10 538.80
11/17/2025 16:47 28 539.00
11/17/2025 16:47 20 539.00
11/17/2025 16:47 29 539.00
11/17/2025 16:47 21 539.00
11/17/2025 16:46 20 539.20
11/17/2025 16:46 9 539.00
11/17/2025 16:46 1 539.00
11/17/2025 16:46 3 539.00
11/17/2025 16:46 42 539.00
11/17/2025 16:46 4 539.20
11/17/2025 16:46 3 539.20
11/17/2025 16:46 46 539.20
11/17/2025 16:46 27 539.20
11/17/2025 16:46 7 539.20
11/17/2025 16:46 1 539.20
11/17/2025 16:46 19 539.20
11/17/2025 16:46 23 539.20
11/17/2025 16:46 18 539.40
11/17/2025 16:46 4 539.60
11/17/2025 16:45 18 539.40
11/17/2025 16:45 27 539.40
11/17/2025 16:45 26 539.40
11/17/2025 16:44 3 539.60
11/17/2025 16:44 3 539.60
11/17/2025 16:44 2 539.60
11/17/2025 16:44 3 539.60
11/17/2025 16:44 7 539.60
11/17/2025 16:44 2 539.60
11/17/2025 16:44 4 539.60
11/17/2025 16:44 17 539.40
11/17/2025 16:42 25 539.60
11/17/2025 16:42 5 539.60
11/17/2025 16:42 1 539.40
11/17/2025 16:42 18 539.40
11/17/2025 16:42 3 539.40
11/17/2025 16:42 11 539.40
11/17/2025 16:41 1 539.20
11/17/2025 16:40 1 539.40
11/17/2025 16:40 2 539.40
11/17/2025 16:40 40 539.40
11/17/2025 16:40 3 539.40
11/17/2025 16:40 7 539.60
11/17/2025 16:40 8 539.60
11/17/2025 16:39 19 539.80
11/17/2025 16:38 20 540.00
11/17/2025 16:38 7 540.00
11/17/2025 16:38 1 540.00
11/17/2025 16:38 32 540.00
11/17/2025 16:37 1 540.20
11/17/2025 16:37 34 540.20
11/17/2025 16:37 19 540.40
11/17/2025 16:37 27 540.40
11/17/2025 16:37 28 540.40
11/17/2025 16:37 42 540.40
11/17/2025 16:37 28 540.40
11/17/2025 16:37 4 540.40
11/17/2025 16:37 13 540.60
11/17/2025 16:37 33 540.60
11/17/2025 16:37 23 540.60
11/17/2025 16:37 33 540.60
11/17/2025 16:37 27 540.60
11/17/2025 16:37 15 540.40
11/17/2025 16:37 18 540.40
11/17/2025 16:37 23 540.40
11/17/2025 16:37 34 540.40
11/17/2025 16:37 26 540.40
11/17/2025 16:37 22 540.40
11/17/2025 16:37 33 540.40