Swiss - Delayed Quote CHF

Sulzer Ltd (SUN.SW)

Compare
122.80
-6.00
(-4.66%)
At close: 5:31:08 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025102.80128.60102.00122.80122.80122,127
Apr 4, 2025136.40136.80125.20128.80128.80139,141
Apr 3, 2025145.20147.00138.80140.20140.2095,811
Apr 2, 2025149.80152.20149.20151.00151.0050,687
Apr 1, 2025148.00150.40147.00150.20150.2058,946
Mar 31, 2025152.60152.60149.20149.80149.8060,933
Mar 28, 2025160.00160.00153.60154.60154.60163,845
Mar 27, 2025163.20163.20160.80161.60161.6042,086
Mar 26, 2025166.20166.80163.40164.20164.2057,761
Mar 25, 2025161.80166.20161.00166.20166.2056,656
Mar 24, 2025162.60163.40161.00161.00161.0038,841
Mar 21, 2025160.40163.00159.40162.20162.20233,130
Mar 20, 2025161.60163.00159.80162.80162.8075,958
Mar 19, 2025159.80162.40159.20161.60161.6043,288
Mar 18, 2025161.00162.00159.40160.40160.4056,638
Mar 17, 2025163.40165.00160.20160.80160.8062,307
Mar 14, 2025159.20165.40159.20164.20164.2070,792
Mar 13, 2025158.40160.80157.20159.00159.0049,505
Mar 12, 2025158.40160.20156.40158.80158.8047,453
Mar 11, 2025159.00160.20155.40155.40155.4078,368
Mar 10, 2025160.60160.60155.60158.20158.2044,029
Mar 7, 2025159.60161.00158.80160.20160.2032,476
Mar 6, 2025165.80165.80161.60161.80161.8052,980
Mar 5, 2025158.00165.20157.80163.80163.8086,471
Mar 4, 2025159.40160.80157.00157.80157.8080,763
Mar 3, 2025157.80160.80156.60160.40160.4061,502
Feb 28, 2025159.20160.60154.60156.00156.00105,775
Feb 27, 2025152.00162.80150.60161.20161.20148,193
Feb 26, 2025143.00146.20142.80145.80145.8042,475
Feb 25, 2025141.40142.80140.40142.00142.0034,799
Feb 24, 2025144.80145.00141.00142.80142.8049,190
Feb 21, 2025147.60150.00144.80145.00145.0025,437
Feb 20, 2025145.40151.00145.40147.20147.2052,036
Feb 19, 2025148.00149.40143.00143.40143.4048,324
Feb 18, 2025147.40149.20146.40149.20149.2033,926
Feb 17, 2025146.60148.20145.20147.20147.2039,602
Feb 14, 2025146.20146.80145.20146.40146.4037,534
Feb 13, 2025145.60146.40143.40146.00146.0040,065
Feb 12, 2025145.60146.20143.60145.40145.4029,582
Feb 11, 2025145.20147.00145.20145.60145.6029,215
Feb 10, 2025143.60145.20142.80145.20145.2034,619
Feb 7, 2025141.00142.60140.80142.00142.0077,880
Feb 6, 2025140.40141.00139.60140.80140.8073,106
Feb 5, 2025141.20141.20139.40139.80139.8061,986
Feb 4, 2025143.00143.00140.40141.80141.8044,186
Feb 3, 2025143.80145.00141.60142.80142.8075,598
Jan 31, 2025149.60149.80148.20148.80148.8024,883
Jan 30, 2025147.80150.60147.60148.00148.0040,221
Jan 29, 2025147.20148.80147.00147.40147.4042,265
Jan 28, 2025146.00147.40145.00145.40145.4047,611
Jan 27, 2025144.00145.60142.00144.20144.2051,317
Jan 24, 2025147.80149.00146.60147.60147.6029,496
Jan 23, 2025149.60149.80145.80146.60146.6040,250
Jan 22, 2025148.00150.60147.80150.20150.2051,430
Jan 21, 2025143.40147.60143.40147.60147.6047,333
Jan 20, 2025141.20143.40141.20143.40143.4031,182
Jan 17, 2025138.20141.60138.20141.60141.6056,461
Jan 16, 2025139.60139.60136.80138.40138.4038,337
Jan 15, 2025134.40138.20134.00137.80137.8032,652
Jan 14, 2025136.60137.40133.40134.40134.4046,153
Jan 13, 2025136.60136.60133.00135.20135.2027,214
Jan 10, 2025137.20137.40135.60137.20137.2038,729
Jan 9, 2025135.00137.60134.40137.00137.0027,579
Jan 8, 2025136.20138.20136.00137.20137.2038,000
Jan 7, 2025136.80138.40134.40136.20136.2055,174
Jan 6, 2025133.80136.20132.80136.20136.2038,134
Jan 3, 2025133.20134.60131.80133.40133.4049,721
Dec 30, 2024131.20131.20129.40131.00131.0037,548
Dec 27, 2024129.80131.80129.40131.80131.8036,970
Dec 23, 2024128.00129.60127.20129.20129.2029,199
Dec 20, 2024127.20129.60125.40129.00129.0071,658
Dec 19, 2024131.00131.00128.60129.00129.0037,740
Dec 18, 2024134.40135.00131.80132.00132.0043,624
Dec 17, 2024132.00135.00132.00134.40134.4034,130
Dec 16, 2024133.20134.40132.20134.00134.0050,326
Dec 13, 2024133.40134.80133.20133.60133.6024,678
Dec 12, 2024132.60134.80132.40133.40133.4034,208
Dec 11, 2024129.20133.80129.00133.40133.4042,705
Dec 10, 2024135.00135.80129.00129.60129.6058,910
Dec 9, 2024137.20137.20135.00136.20136.2021,906
Dec 6, 2024136.80137.20134.40136.00136.0022,709
Dec 5, 2024136.20139.00134.60137.20137.2033,721
Dec 4, 2024135.60138.20135.40137.20137.2030,414
Dec 3, 2024133.60134.20132.40134.20134.2035,480
Dec 2, 2024132.00133.60131.60133.60133.6028,196
Nov 29, 2024131.60132.80130.60132.80132.8033,814
Nov 28, 2024129.80131.40129.80130.80130.8018,002
Nov 27, 2024127.60129.60127.20129.00129.0034,176
Nov 26, 2024128.20129.20127.20129.00129.0038,366
Nov 25, 2024128.80131.00128.80130.20130.2052,378
Nov 22, 2024128.60129.80126.60127.80127.8073,710
Nov 21, 2024129.80130.00128.00128.60128.6041,591
Nov 20, 2024133.40133.40129.40130.00130.0051,041
Nov 19, 2024133.00134.20129.40131.80131.8038,993
Nov 18, 2024134.20134.60132.60133.40133.4020,402
Nov 15, 2024132.20135.60132.20134.40134.4046,625
Nov 14, 2024134.20136.00132.80134.60134.6040,372
Nov 13, 2024134.20135.40132.20133.60133.6037,739
Nov 12, 2024137.00138.80134.20134.80134.8024,124
Nov 11, 2024137.00139.80136.80139.00139.0025,687
Nov 8, 2024137.80137.80135.40137.00137.0020,775
Nov 7, 2024133.40138.60133.40138.00138.0045,871
Nov 6, 2024135.00136.60133.00133.40133.4045,183
Nov 5, 2024132.80133.40132.00132.80132.8033,837
Nov 4, 2024133.60134.80132.20132.20132.2023,199
Nov 1, 2024134.60135.60133.80133.80133.8026,729
Oct 31, 2024133.20134.40132.20133.40133.4041,738
Oct 30, 2024135.80137.80135.40136.00136.0045,393
Oct 29, 2024137.20137.20135.00135.60135.6021,900
Oct 28, 2024136.60137.40135.20137.20137.2020,470
Oct 25, 2024136.60136.80134.60135.60135.6023,638
Oct 24, 2024134.00135.40133.60134.00134.0019,780
Oct 23, 2024134.60135.40133.00134.20134.2027,568
Oct 22, 2024134.40135.80133.60134.60134.6029,564
Oct 21, 2024137.60138.00134.40134.40134.4025,502
Oct 18, 2024136.20137.80135.40137.40137.4031,298
Oct 17, 2024132.60137.00132.60136.40136.4047,431
Oct 16, 2024141.20141.40131.60132.20132.2079,611
Oct 15, 2024144.80146.00142.80143.00143.0092,173
Oct 14, 2024145.00145.60142.80145.60145.6045,610
Oct 11, 2024141.80144.00141.80144.00144.0014,898
Oct 10, 2024142.60142.60141.00141.80141.8029,183
Oct 9, 2024139.40142.40138.80142.40142.4039,664
Oct 8, 2024137.00139.60136.80138.20138.2041,458
Oct 7, 2024139.60140.00137.60139.00139.0028,718
Oct 4, 2024137.80139.80137.00138.60138.6028,429
Oct 3, 2024138.80139.40135.60137.60137.6033,178
Oct 2, 2024136.80139.40136.80139.40139.4024,444
Oct 1, 2024139.80140.40137.00137.20137.2052,519
Sep 30, 2024137.20139.60136.80138.40138.4099,738
Sep 27, 2024138.00139.40137.60138.40138.4031,146
Sep 26, 2024135.00139.20135.00139.00139.0053,753
Sep 25, 2024132.40135.00132.40134.40134.4023,704
Sep 24, 2024132.80134.00131.40132.60132.6034,135
Sep 23, 2024131.00132.80130.00131.80131.8018,029
Sep 20, 2024132.60133.00130.60131.40131.4058,945
Sep 19, 2024130.00133.80130.00133.80133.8024,191
Sep 18, 2024128.80129.60127.80129.40129.4014,528
Sep 17, 2024128.20129.60128.20129.20129.2016,229
Sep 16, 2024126.80128.60125.80127.60127.6011,649
Sep 13, 2024125.60128.80125.60127.80127.8015,275
Sep 12, 2024126.00127.00123.20125.80125.8028,486
Sep 11, 2024125.60126.40123.60124.00124.0027,879
Sep 10, 2024125.00126.40124.60125.40125.4030,053
Sep 9, 2024124.20126.20124.20125.80125.8020,968
Sep 6, 2024125.80126.60123.00123.00123.0030,486
Sep 5, 2024127.40128.80126.20126.20126.2022,749
Sep 4, 2024127.80129.20126.40127.80127.8032,714
Sep 3, 2024130.80132.00128.40129.40129.4033,020
Sep 2, 2024131.40131.60128.40131.20131.2022,751
Aug 30, 2024131.00131.40129.60130.80130.8024,902
Aug 29, 2024129.60130.80128.40130.60130.6028,761
Aug 28, 2024128.20130.40128.00129.40129.4044,627
Aug 27, 2024127.00127.60125.60127.40127.4029,931
Aug 26, 2024127.60128.20126.60127.40127.4019,966
Aug 23, 2024127.80128.20126.40127.20127.2026,123
Aug 22, 2024128.20128.60126.80127.60127.6030,873
Aug 21, 2024126.60128.00126.00127.40127.4038,275
Aug 20, 2024127.60127.60125.40125.80125.8040,959
Aug 19, 2024123.80126.20123.60125.80125.8037,503
Aug 16, 2024124.00124.20122.20123.40123.4023,103
Aug 15, 2024122.40123.60121.60123.40123.4024,655
Aug 14, 2024121.60122.40120.80121.60121.6028,100
Aug 13, 2024120.20121.60118.60120.60120.6036,968
Aug 12, 2024119.00121.80118.20120.00120.0064,585
Aug 9, 2024119.40119.40117.20118.00118.0069,709
Aug 8, 2024120.00120.20118.00118.40118.4083,789
Aug 7, 2024120.80123.20120.40122.00122.0072,990
Aug 6, 2024121.20122.40119.20119.40119.4058,558
Aug 5, 2024115.00121.40109.40121.40121.4079,844
Aug 2, 2024129.20129.20122.60123.60123.6048,252
Jul 31, 2024130.60133.00130.00130.80130.8034,890
Jul 30, 2024130.00131.20129.40130.60130.6029,577
Jul 29, 2024132.60132.60130.60130.60130.6037,026
Jul 26, 2024132.00132.20130.20130.60130.6040,464
Jul 25, 2024130.00131.40128.00131.40131.4052,347
Jul 24, 2024134.20134.60132.00132.40132.4042,396
Jul 23, 2024136.20136.40135.00136.40136.4026,592
Jul 22, 2024133.60136.00133.60136.00136.0047,061
Jul 19, 2024133.60134.60132.20133.00133.0058,578
Jul 18, 2024139.00139.00133.00134.80134.8073,576
Jul 17, 2024133.00133.00130.60132.00132.0040,942
Jul 16, 2024133.00134.20132.40134.00134.0038,475
Jul 15, 2024134.00134.40133.00133.00133.0031,477
Jul 12, 2024133.80134.40133.20134.00134.0039,051
Jul 11, 2024132.80134.00131.40133.80133.8074,098
Jul 10, 2024133.40134.00132.40132.80132.8032,640
Jul 9, 2024136.40137.00133.40133.40133.4039,087
Jul 8, 2024134.40136.40134.00136.40136.4035,510
Jul 5, 2024135.00136.20133.60134.40134.4032,077
Jul 4, 2024133.00134.80132.40134.80134.8042,472
Jul 3, 2024127.60134.20127.60133.80133.8099,896
Jul 2, 2024127.00127.00123.60125.60125.6020,843
Jul 1, 2024126.00127.60124.80125.60125.6051,163
Jun 28, 2024124.40125.20123.40124.20124.2032,900
Jun 27, 2024122.40125.00122.40123.80123.8027,857
Jun 26, 2024122.20122.60120.80121.60121.6036,819
Jun 25, 2024123.00123.60121.20121.20121.2039,715
Jun 24, 2024119.40123.80119.40123.80123.8032,571
Jun 21, 2024121.00121.00119.60120.80120.8052,096
Jun 20, 2024120.80121.40119.40121.00121.0027,277
Jun 19, 2024119.00120.20118.60119.80119.8053,055
Jun 18, 2024119.80119.80118.60119.00119.0023,286
Jun 17, 2024119.00119.20117.80118.80118.8029,041
Jun 14, 2024120.80121.00117.80117.80117.8030,592
Jun 13, 2024122.40123.20120.60120.60120.6026,748
Jun 12, 2024122.80124.00122.00123.00123.0039,106
Jun 11, 2024124.00125.60121.60122.80122.8050,111
Jun 10, 2024122.20124.40121.20123.40123.4045,997
Jun 7, 2024120.40122.40120.40122.20122.2039,342
Jun 6, 2024121.00121.80120.00121.00121.0029,839
Jun 5, 2024119.00120.20119.00120.20120.2015,073
Jun 4, 2024121.00121.20118.40119.00119.0023,480
Jun 3, 2024123.40124.00120.80120.80120.8063,083
May 31, 2024121.00122.80119.60122.80122.80156,330
May 30, 2024119.40120.20119.20119.60119.6032,859
May 29, 2024120.40121.40119.20119.80119.8036,374
May 28, 2024122.00122.20119.80120.40120.4027,223
May 27, 2024121.00122.40120.40121.80121.8055,204
May 24, 2024118.00121.00118.00121.00121.0084,104
May 23, 2024117.40118.80116.60118.40118.4026,921
May 22, 2024117.00117.80116.60117.40117.4026,702
May 21, 2024118.60118.80116.60117.60117.6036,416
May 17, 2024118.00118.60117.00118.00118.0017,846
May 16, 2024118.20118.80117.60118.40118.4028,407
May 15, 2024119.80120.20117.60118.20118.2034,956
May 14, 2024118.60120.80118.40120.40120.4043,631
May 13, 2024119.40120.00118.40120.00120.0038,641
May 10, 2024118.20120.00117.60120.00120.0044,670
May 8, 2024116.00117.40115.00117.40117.4068,832
May 7, 2024115.80116.80115.00116.40116.4037,326
May 6, 2024113.60116.00113.40115.80115.8041,021
May 3, 2024112.20113.60112.00113.40113.4033,970
May 2, 2024112.00112.40111.00112.20112.2028,350
Apr 30, 2024112.20112.60111.00111.60111.6020,255
Apr 29, 2024110.60112.80110.60112.20112.2032,725
Apr 26, 2024108.00110.80108.00110.60110.6016,003
Apr 25, 2024110.60110.60108.20109.00109.0033,467
Apr 24, 2024111.80111.80110.60110.60110.6017,561
Apr 23, 2024110.00111.60108.20110.80110.8028,986
Apr 22, 2024110.80112.20109.60110.80110.8039,712
Apr 19, 2024108.60109.60107.40109.20109.2059,347
Apr 18, 2024 3.75 Dividend
Apr 18, 2024111.00111.60107.60110.20110.2059,717
Apr 17, 2024113.60116.00113.60114.20110.4552,126
Apr 16, 2024114.00114.60112.20114.20110.4548,968
Apr 15, 2024112.60115.60112.60114.80111.0376,879
Apr 12, 2024114.00114.00111.80112.60108.9027,204
Apr 11, 2024113.00113.60112.00113.20109.4839,318
Apr 10, 2024111.00113.00110.80113.00109.29123,091
Apr 9, 2024112.20113.00109.00109.00105.4255,719
Apr 8, 2024113.80114.40112.40112.40108.7127,981

Related Tickers

OERL.SW OC Oerlikon Corporation AG
3.0600
-7.44%
 
ACLN.SW Accelleron Industries AG
35.94
-1.75%
 
MEDX.SW medmix AG
8.93
-4.08%
 
BUCN.SW Bucher Industries AG
316.00
-3.95%
 
MTG.SW Meier Tobler Group AG
31.20
+1.30%
 
VACN.SW VAT Group AG
259.10
-3.50%
 
BCHN.SW Burckhardt Compression Holding AG
506.00
-4.71%
 
MIKN.SW Mikron Holding AG
14.60
-4.89%
 
GF.SW Georg Fischer AG
53.90
-5.60%
 
KARN.SW Kardex Holding AG
194.20
-3.86%