Lonza Grp N
LONN
CHF
STOCK MARKET:
SWX
Closed
 
...
Large gap with delayed quotes
Last quote
11/18/2025 - 17:30:44
Bid
11/18/2025 - 19:41:24
Bid
Volume
Ask
11/18/2025 - 17:40:00
Ask
Volume
529.20
-10.20 ( -1.89% )
530.00
2
550.00
64
More information
Analysis by TheScreener
14.11.2025
Evaluation Slightly positive  
Interest Weak  
Sensibility Low  

History data

Date Local exchange time Volume Price
11/18/2025 17:19 13 528.20
11/18/2025 17:19 13 528.20
11/18/2025 17:19 1 528.20
11/18/2025 17:19 21 528.00
11/18/2025 17:19 9 528.00
11/18/2025 17:19 20 528.00
11/18/2025 17:19 6 528.00
11/18/2025 17:19 24 528.00
11/18/2025 17:18 43 528.00
11/18/2025 17:18 22 528.00
11/18/2025 17:18 90 528.00
11/18/2025 17:18 48 528.00
11/18/2025 17:18 17 528.00
11/18/2025 17:18 37 528.00
11/18/2025 17:18 23 528.00
11/18/2025 17:18 13 528.00
11/18/2025 17:18 27 528.00
11/18/2025 17:18 97 528.00
11/18/2025 17:18 22 528.00
11/18/2025 17:18 52 528.00
11/18/2025 17:18 9 527.80
11/18/2025 17:17 3 527.80
11/18/2025 17:17 6 527.80
11/18/2025 17:17 52 527.80
11/18/2025 17:17 6 527.80
11/18/2025 17:17 14 527.80
11/18/2025 17:17 27 527.80
11/18/2025 17:15 4 528.00
11/18/2025 17:14 2 528.20
11/18/2025 17:13 3 528.00
11/18/2025 17:13 4 528.00
11/18/2025 17:13 21 528.00
11/18/2025 17:12 21 528.00
11/18/2025 17:11 8 527.80
11/18/2025 17:11 13 528.20
11/18/2025 17:11 8 528.00
11/18/2025 17:11 18 528.00
11/18/2025 17:11 16 528.00
11/18/2025 17:11 21 528.00
11/18/2025 17:11 7 528.00
11/18/2025 17:11 10 527.80
11/18/2025 17:11 18 527.80
11/18/2025 17:11 16 528.00
11/18/2025 17:11 31 528.00
11/18/2025 17:11 25 528.00
11/18/2025 17:11 52 527.80
11/18/2025 17:10 27 528.00
11/18/2025 17:10 23 528.00
11/18/2025 17:10 22 527.80
11/18/2025 17:10 35 527.60
11/18/2025 17:10 52 527.40
11/18/2025 17:10 16 527.40
11/18/2025 17:10 19 527.40
11/18/2025 17:10 52 527.40
11/18/2025 17:10 15 527.60
11/18/2025 17:10 1 527.40
11/18/2025 17:10 13 527.40
11/18/2025 17:10 1 527.40
11/18/2025 17:09 52 527.40
11/18/2025 17:09 64 527.40
11/18/2025 17:09 25 527.40
11/18/2025 17:09 40 527.20
11/18/2025 17:09 3 527.20
11/18/2025 17:09 18 527.20
11/18/2025 17:09 4 527.20
11/18/2025 17:09 16 527.20
11/18/2025 17:09 22 527.20
11/18/2025 17:09 18 527.20
11/18/2025 17:09 24 527.20
11/18/2025 17:09 31 527.20
11/18/2025 17:09 28 527.20
11/18/2025 17:09 26 527.20
11/18/2025 17:09 52 527.20
11/18/2025 17:09 20 527.20
11/18/2025 17:08 23 527.00
11/18/2025 17:08 28 527.00
11/18/2025 17:08 22 527.00
11/18/2025 17:08 7 527.00
11/18/2025 17:08 22 527.00
11/18/2025 17:08 24 527.00
11/18/2025 17:08 7 526.80
11/18/2025 17:08 4 526.80
11/18/2025 17:08 16 526.80
11/18/2025 17:08 16 526.80
11/18/2025 17:08 10 526.80
11/18/2025 17:08 32 526.60
11/18/2025 17:08 21 526.60
11/18/2025 17:08 17 526.60
11/18/2025 17:08 7 526.80
11/18/2025 17:08 20 526.80
11/18/2025 17:08 44 526.80
11/18/2025 17:08 22 526.80
11/18/2025 17:08 29 526.80
11/18/2025 17:08 34 526.80
11/18/2025 17:08 2 526.80
11/18/2025 17:08 3 527.00
11/18/2025 17:07 22 527.00
11/18/2025 17:07 3 527.00
11/18/2025 17:07 6 526.80
11/18/2025 17:07 2 526.80
11/18/2025 17:07 10 526.80
11/18/2025 17:07 24 526.80
11/18/2025 17:07 2 526.80
11/18/2025 17:06 7 526.40
11/18/2025 17:06 5 526.40
11/18/2025 17:06 3 526.40
11/18/2025 17:06 4 526.40
11/18/2025 17:06 12 526.40
11/18/2025 17:06 8 526.20
11/18/2025 17:05 3 526.20
11/18/2025 17:05 19 526.20
11/18/2025 17:05 40 526.20
11/18/2025 17:04 34 526.40
11/18/2025 17:04 20 526.40
11/18/2025 17:04 18 526.60
11/18/2025 17:04 23 526.60
11/18/2025 17:04 5 526.60
11/18/2025 17:04 22 526.60
11/18/2025 17:04 17 526.60
11/18/2025 17:04 20 526.60
11/18/2025 17:04 5 526.60
11/18/2025 17:03 25 526.60
11/18/2025 17:03 21 526.60
11/18/2025 17:03 24 526.60
11/18/2025 17:03 35 526.60
11/18/2025 17:03 14 526.60
11/18/2025 17:03 52 526.60
11/18/2025 17:03 29 526.60
11/18/2025 17:03 22 526.60
11/18/2025 17:03 16 526.60
11/18/2025 17:03 17 526.40
11/18/2025 17:03 10 526.40
11/18/2025 17:03 14 526.20
11/18/2025 17:03 7 526.20
11/18/2025 17:03 25 526.20
11/18/2025 17:03 2 526.20
11/18/2025 17:03 2 526.20
11/18/2025 17:02 1 526.20
11/18/2025 17:02 4 526.20
11/18/2025 17:02 35 526.20
11/18/2025 17:02 17 526.20
11/18/2025 17:02 28 526.20
11/18/2025 17:02 2 526.20
11/18/2025 17:02 31 526.20
11/18/2025 17:02 19 526.20
11/18/2025 17:02 20 526.20
11/18/2025 17:01 52 526.40
11/18/2025 17:01 22 526.40
11/18/2025 17:01 47 526.40
11/18/2025 17:01 4 526.40
11/18/2025 17:01 29 526.40
11/18/2025 17:01 15 526.40
11/18/2025 17:01 52 526.40
11/18/2025 17:01 33 526.40
11/18/2025 17:01 52 526.40
11/18/2025 17:00 10 526.40
11/18/2025 17:00 17 526.40
11/18/2025 17:00 13 526.40
11/18/2025 17:00 9 526.20
11/18/2025 17:00 10 526.20
11/18/2025 17:00 12 526.20
11/18/2025 17:00 23 526.00
11/18/2025 17:00 28 526.00
11/18/2025 17:00 36 526.00
11/18/2025 17:00 29 526.00
11/18/2025 17:00 22 526.00
11/18/2025 17:00 20 526.00
11/18/2025 16:59 3 526.40
11/18/2025 16:59 26 526.40
11/18/2025 16:59 52 526.40
11/18/2025 16:59 17 526.40
11/18/2025 16:59 3 526.40
11/18/2025 16:59 56 526.40
11/18/2025 16:59 12 526.40
11/18/2025 16:59 26 526.40
11/18/2025 16:59 28 526.40
11/18/2025 16:59 22 526.40
11/18/2025 16:59 52 526.40
11/18/2025 16:59 15 526.40
11/18/2025 16:59 20 526.40
11/18/2025 16:59 13 526.40
11/18/2025 16:58 14 526.00
11/18/2025 16:58 33 526.00
11/18/2025 16:58 3 526.00
11/18/2025 16:58 19 526.00
11/18/2025 16:58 21 526.00
11/18/2025 16:58 23 526.00
11/18/2025 16:56 2 526.60
11/18/2025 16:56 10 526.60
11/18/2025 16:56 5 526.60
11/18/2025 16:56 7 526.60
11/18/2025 16:56 8 526.60
11/18/2025 16:56 25 526.60
11/18/2025 16:56 16 526.60
11/18/2025 16:56 52 526.60
11/18/2025 16:56 52 526.40
11/18/2025 16:56 1 526.40
11/18/2025 16:55 31 526.60
11/18/2025 16:55 3 526.60
11/18/2025 16:55 22 526.60
11/18/2025 16:55 16 526.60
11/18/2025 16:55 20 526.60
11/18/2025 16:55 9 526.60
11/18/2025 16:55 17 526.60
11/18/2025 16:55 52 526.60
11/18/2025 16:55 25 526.60
11/18/2025 16:55 25 526.60
11/18/2025 16:55 23 526.40
11/18/2025 16:55 3 526.40
11/18/2025 16:55 9 526.00
11/18/2025 16:54 12 525.60
11/18/2025 16:54 20 525.60
11/18/2025 16:53 56 526.00
11/18/2025 16:53 22 526.00
11/18/2025 16:53 26 526.00
11/18/2025 16:53 24 526.00
11/18/2025 16:53 14 526.00
11/18/2025 16:53 3 526.00
11/18/2025 16:53 3 525.80
11/18/2025 16:52 6 526.00
11/18/2025 16:52 19 526.00
11/18/2025 16:52 19 525.80
11/18/2025 16:51 5 525.40
11/18/2025 16:50 20 525.20
11/18/2025 16:50 12 525.20
11/18/2025 16:50 22 525.00
11/18/2025 16:50 26 525.00
11/18/2025 16:50 31 525.00
11/18/2025 16:50 15 525.00
11/18/2025 16:50 24 525.00
11/18/2025 16:50 8 525.00
11/18/2025 16:49 3 524.80
11/18/2025 16:49 9 524.80
11/18/2025 16:49 13 524.80
11/18/2025 16:49 19 524.80
11/18/2025 16:49 9 524.80
11/18/2025 16:49 20 524.80
11/18/2025 16:49 52 524.80
11/18/2025 16:49 26 524.80
11/18/2025 16:49 25 524.60
11/18/2025 16:49 29 524.40
11/18/2025 16:49 191 524.20
11/18/2025 16:49 26 524.20
11/18/2025 16:49 24 524.20
11/18/2025 16:49 44 524.20
11/18/2025 16:49 17 524.20
11/18/2025 16:49 22 524.20
11/18/2025 16:49 15 524.20
11/18/2025 16:49 33 524.20
11/18/2025 16:49 52 524.20
11/18/2025 16:49 27 524.20
11/18/2025 16:49 22 524.40
11/18/2025 16:49 26 524.40
11/18/2025 16:49 26 524.40
11/18/2025 16:49 9 524.40
11/18/2025 16:49 17 524.40
11/18/2025 16:49 43 524.40
11/18/2025 16:49 22 524.40
11/18/2025 16:49 27 524.40
11/18/2025 16:49 27 524.40
11/18/2025 16:49 35 524.40
11/18/2025 16:49 52 524.40
11/18/2025 16:49 23 524.60
11/18/2025 16:49 41 524.60
11/18/2025 16:49 26 524.60
11/18/2025 16:49 10 524.60
11/18/2025 16:49 22 524.60
11/18/2025 16:49 52 524.60
11/18/2025 16:49 26 524.60
11/18/2025 16:49 22 524.60
11/18/2025 16:49 21 524.60
11/18/2025 16:48 12 524.80
11/18/2025 16:45 21 525.20
11/18/2025 16:45 23 524.80
11/18/2025 16:45 19 524.80
11/18/2025 16:45 18 524.80
11/18/2025 16:45 29 524.60
11/18/2025 16:45 21 524.60
11/18/2025 16:45 24 524.60
11/18/2025 16:45 10 524.60
11/18/2025 16:45 34 524.40
11/18/2025 16:45 31 524.40
11/18/2025 16:45 24 524.40
11/18/2025 16:45 10 524.40
11/18/2025 16:44 3 524.60
11/18/2025 16:44 12 524.60
11/18/2025 16:44 13 524.60
11/18/2025 16:44 13 524.60
11/18/2025 16:44 11 524.40
11/18/2025 16:44 15 524.40
11/18/2025 16:43 1 524.60
11/18/2025 16:42 53 524.80
11/18/2025 16:42 15 524.80
11/18/2025 16:41 3 525.00
11/18/2025 16:41 1 525.00
11/18/2025 16:40 19 525.00
11/18/2025 16:40 4 525.00
11/18/2025 16:40 3 525.00
11/18/2025 16:40 3 525.00
11/18/2025 16:40 13 525.00
11/18/2025 16:40 3 525.00
11/18/2025 16:40 47 524.80
11/18/2025 16:40 21 525.00
11/18/2025 16:40 6 525.00
11/18/2025 16:40 41 525.00
11/18/2025 16:40 18 525.00
11/18/2025 16:40 15 525.00
11/18/2025 16:40 5 525.00
11/18/2025 16:40 20 525.00
11/18/2025 16:40 19 525.00
11/18/2025 16:40 5 525.00
11/18/2025 16:40 50 525.00
11/18/2025 16:40 50 525.00
11/18/2025 16:40 30 525.00
11/18/2025 16:40 500 525.00
11/18/2025 16:40 10 525.00
11/18/2025 16:40 30 525.00
11/18/2025 16:40 50 525.00
11/18/2025 16:40 23 525.00
11/18/2025 16:40 7 525.00
11/18/2025 16:40 2 525.00
11/18/2025 16:40 15 525.00
11/18/2025 16:40 50 525.00
11/18/2025 16:40 17 525.00
11/18/2025 16:40 19 525.20
11/18/2025 16:39 3 525.80
11/18/2025 16:39 5 525.80
11/18/2025 16:39 6 525.80
11/18/2025 16:39 3 525.80
11/18/2025 16:39 1 525.60
11/18/2025 16:39 7 525.60
11/18/2025 16:39 23 525.60
11/18/2025 16:39 6 525.60
11/18/2025 16:38 52 525.20
11/18/2025 16:38 18 525.20
11/18/2025 16:38 1 525.20
11/18/2025 16:38 19 525.20
11/18/2025 16:38 27 525.40
11/18/2025 16:38 20 525.40
11/18/2025 16:38 52 525.60
11/18/2025 16:38 43 525.60
11/18/2025 16:38 52 525.60
11/18/2025 16:38 18 525.60
11/18/2025 16:38 52 525.60
11/18/2025 16:38 43 525.60
11/18/2025 16:38 52 525.60
11/18/2025 16:38 18 525.80
11/18/2025 16:38 18 525.80
11/18/2025 16:38 22 525.60
11/18/2025 16:38 22 525.60
11/18/2025 16:38 16 525.60
11/18/2025 16:38 52 525.60
11/18/2025 16:38 41 525.60
11/18/2025 16:38 43 525.60
11/18/2025 16:38 20 525.60
11/18/2025 16:38 44 525.80
11/18/2025 16:38 23 525.80
11/18/2025 16:38 27 525.80
11/18/2025 16:38 23 526.00
11/18/2025 16:38 18 526.00
11/18/2025 16:38 10 526.00
11/18/2025 16:38 9 526.00
11/18/2025 16:38 3 525.60
11/18/2025 16:38 27 525.60
11/18/2025 16:38 26 525.60
11/18/2025 16:38 52 525.60
11/18/2025 16:38 20 525.60
11/18/2025 16:38 7 525.80
11/18/2025 16:38 28 525.80
11/18/2025 16:38 14 525.80
11/18/2025 16:38 15 525.80
11/18/2025 16:38 22 525.80
11/18/2025 16:38 52 525.80
11/18/2025 16:38 22 525.80
11/18/2025 16:38 27 525.60
11/18/2025 16:38 52 525.60
11/18/2025 16:38 26 525.60
11/18/2025 16:38 3 525.80
11/18/2025 16:38 22 525.60
11/18/2025 16:38 13 525.60
11/18/2025 16:38 22 525.60
11/18/2025 16:38 16 525.60
11/18/2025 16:38 44 525.60
11/18/2025 16:38 26 525.60
11/18/2025 16:38 52 525.60
11/18/2025 16:38 8 525.80
11/18/2025 16:38 27 525.80
11/18/2025 16:37 6 526.20
11/18/2025 16:37 6 526.20
11/18/2025 16:37 9 526.20
11/18/2025 16:37 52 526.40
11/18/2025 16:37 1 526.60
11/18/2025 16:37 5 526.60
11/18/2025 16:35 2 526.60
11/18/2025 16:35 1 526.60
11/18/2025 16:35 9 526.60
11/18/2025 16:35 9 526.60
11/18/2025 16:35 30 526.40
11/18/2025 16:35 16 526.40
11/18/2025 16:35 3 526.40
11/18/2025 16:35 4 526.40
11/18/2025 16:34 21 526.60
11/18/2025 16:33 20 527.00
11/18/2025 16:33 3 527.00
11/18/2025 16:32 15 527.00
11/18/2025 16:32 24 527.00
11/18/2025 16:32 8 526.80
11/18/2025 16:32 21 526.80
11/18/2025 16:32 35 526.80
11/18/2025 16:32 17 526.80
11/18/2025 16:32 11 526.80
11/18/2025 16:32 6 526.80
11/18/2025 16:32 2 526.60
11/18/2025 16:32 40 526.60
11/18/2025 16:32 16 526.60
11/18/2025 16:32 52 526.60
11/18/2025 16:32 32 526.60
11/18/2025 16:31 11 526.60
11/18/2025 16:31 18 526.60
11/18/2025 16:31 26 526.60
11/18/2025 16:31 33 526.60
11/18/2025 16:31 6 526.80
11/18/2025 16:31 26 526.60
11/18/2025 16:31 5 526.60