Swiss - Delayed Quote CHF
Sulzer Ltd (SUN.SW)
150.80
-2.60
(-1.69%)
At close: May 23 at 5:30:16 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 153.20 | 155.20 | 147.60 | 150.80 | 150.80 | 48,538 |
| May 22, 2025 | 151.80 | 157.80 | 151.40 | 153.40 | 153.40 | 61,685 |
| May 21, 2025 | 155.60 | 155.60 | 152.20 | 153.40 | 153.40 | 37,870 |
| May 20, 2025 | 156.00 | 157.60 | 154.80 | 156.60 | 156.60 | 50,639 |
| May 19, 2025 | 153.20 | 155.60 | 152.80 | 155.60 | 155.60 | 35,686 |
| May 16, 2025 | 153.60 | 155.20 | 152.80 | 153.40 | 153.40 | 27,215 |
| May 15, 2025 | 151.80 | 154.20 | 151.80 | 153.80 | 153.80 | 26,005 |
| May 14, 2025 | 153.60 | 155.00 | 152.60 | 153.00 | 153.00 | 27,402 |
| May 13, 2025 | 149.40 | 154.40 | 149.20 | 153.80 | 153.80 | 49,640 |
| May 12, 2025 | 146.60 | 151.40 | 146.40 | 148.80 | 148.80 | 32,758 |
| May 9, 2025 | 145.40 | 146.40 | 144.60 | 145.80 | 145.80 | 26,035 |
| May 8, 2025 | 143.00 | 146.20 | 143.00 | 144.20 | 144.20 | 37,350 |
| May 7, 2025 | 142.20 | 143.40 | 141.40 | 141.60 | 141.60 | 42,054 |
| May 6, 2025 | 144.00 | 144.20 | 140.80 | 143.20 | 143.20 | 24,040 |
| May 5, 2025 | 144.60 | 144.80 | 142.00 | 143.40 | 143.40 | 25,299 |
| May 2, 2025 | 141.60 | 144.80 | 140.20 | 144.60 | 144.60 | 53,601 |
| Apr 30, 2025 | 140.20 | 141.60 | 136.60 | 139.20 | 139.20 | 33,589 |
| Apr 29, 2025 | 138.20 | 140.20 | 138.00 | 139.20 | 139.20 | 45,896 |
| Apr 28, 2025 | 137.00 | 139.60 | 135.80 | 138.80 | 138.80 | 47,068 |
| Apr 25, 2025 | 4.25 Dividend | |||||
| Apr 25, 2025 | 135.00 | 137.80 | 135.00 | 137.20 | 137.20 | 42,708 |
| Apr 24, 2025 | 137.00 | 139.80 | 135.80 | 138.20 | 133.95 | 62,400 |
| Apr 23, 2025 | 134.60 | 139.20 | 133.80 | 137.00 | 132.79 | 67,905 |
| Apr 22, 2025 | 133.20 | 133.20 | 129.20 | 132.20 | 128.13 | 34,982 |
| Apr 17, 2025 | 135.80 | 136.40 | 131.60 | 133.20 | 129.10 | 62,510 |
| Apr 16, 2025 | 134.00 | 135.20 | 131.20 | 135.20 | 131.04 | 84,252 |
| Apr 15, 2025 | 132.40 | 135.60 | 130.00 | 135.60 | 131.43 | 45,384 |
| Apr 14, 2025 | 132.00 | 133.60 | 131.20 | 132.60 | 128.52 | 46,313 |
| Apr 11, 2025 | 130.80 | 131.60 | 125.60 | 128.40 | 124.45 | 73,753 |
| Apr 10, 2025 | 144.00 | 144.00 | 129.20 | 129.80 | 125.81 | 106,292 |
| Apr 9, 2025 | 123.60 | 124.60 | 119.40 | 123.00 | 119.22 | 90,162 |
| Apr 8, 2025 | 127.40 | 131.20 | 125.40 | 128.00 | 124.06 | 95,304 |
| Apr 7, 2025 | 102.80 | 130.00 | 102.00 | 122.80 | 119.02 | 122,079 |
| Apr 4, 2025 | 136.40 | 136.80 | 125.20 | 128.80 | 124.84 | 139,141 |
| Apr 3, 2025 | 145.20 | 147.00 | 138.80 | 140.20 | 135.89 | 95,811 |
| Apr 2, 2025 | 149.80 | 152.20 | 149.20 | 151.00 | 146.36 | 50,687 |
| Apr 1, 2025 | 148.00 | 150.40 | 147.00 | 150.20 | 145.58 | 58,946 |
| Mar 31, 2025 | 152.60 | 152.60 | 149.20 | 149.80 | 145.19 | 60,933 |
| Mar 28, 2025 | 160.00 | 160.00 | 153.60 | 154.60 | 149.85 | 163,845 |
| Mar 27, 2025 | 163.20 | 163.20 | 160.80 | 161.60 | 156.63 | 42,086 |
| Mar 26, 2025 | 166.20 | 166.80 | 163.40 | 164.20 | 159.15 | 57,761 |
| Mar 25, 2025 | 161.80 | 166.20 | 161.00 | 166.20 | 161.09 | 56,656 |
| Mar 24, 2025 | 162.60 | 163.40 | 161.00 | 161.00 | 156.05 | 38,841 |
| Mar 21, 2025 | 160.40 | 163.00 | 159.40 | 162.20 | 157.21 | 233,130 |
| Mar 20, 2025 | 161.60 | 163.00 | 159.80 | 162.80 | 157.79 | 75,958 |
| Mar 19, 2025 | 159.80 | 162.40 | 159.20 | 161.60 | 156.63 | 43,288 |
| Mar 18, 2025 | 161.00 | 162.00 | 159.40 | 160.40 | 155.47 | 56,638 |
| Mar 17, 2025 | 163.40 | 165.00 | 160.20 | 160.80 | 155.85 | 62,307 |
| Mar 14, 2025 | 159.20 | 165.40 | 159.20 | 164.20 | 159.15 | 70,792 |
| Mar 13, 2025 | 158.40 | 160.80 | 157.20 | 159.00 | 154.11 | 49,505 |
| Mar 12, 2025 | 158.40 | 160.20 | 156.40 | 158.80 | 153.92 | 47,453 |
| Mar 11, 2025 | 159.00 | 160.20 | 155.40 | 155.40 | 150.62 | 78,368 |
| Mar 10, 2025 | 160.60 | 160.60 | 155.60 | 158.20 | 153.33 | 44,029 |
| Mar 7, 2025 | 159.60 | 161.00 | 158.80 | 160.20 | 155.27 | 32,476 |
| Mar 6, 2025 | 165.80 | 165.80 | 161.60 | 161.80 | 156.82 | 52,980 |
| Mar 5, 2025 | 158.00 | 165.20 | 157.80 | 163.80 | 158.76 | 86,471 |
| Mar 4, 2025 | 159.40 | 160.80 | 157.00 | 157.80 | 152.95 | 80,763 |
| Mar 3, 2025 | 157.80 | 160.80 | 156.60 | 160.40 | 155.47 | 61,502 |
| Feb 28, 2025 | 159.20 | 160.60 | 154.60 | 156.00 | 151.20 | 105,775 |
| Feb 27, 2025 | 152.00 | 162.80 | 150.60 | 161.20 | 156.24 | 148,193 |
| Feb 26, 2025 | 143.00 | 146.20 | 142.80 | 145.80 | 141.32 | 42,475 |
| Feb 25, 2025 | 141.40 | 142.80 | 140.40 | 142.00 | 137.63 | 34,799 |
| Feb 24, 2025 | 144.80 | 145.00 | 141.00 | 142.80 | 138.41 | 49,190 |
| Feb 21, 2025 | 147.60 | 150.00 | 144.80 | 145.00 | 140.54 | 25,437 |
| Feb 20, 2025 | 145.40 | 151.00 | 145.40 | 147.20 | 142.67 | 52,036 |
| Feb 19, 2025 | 148.00 | 149.40 | 143.00 | 143.40 | 138.99 | 48,324 |
| Feb 18, 2025 | 147.40 | 149.20 | 146.40 | 149.20 | 144.61 | 33,926 |
| Feb 17, 2025 | 146.60 | 148.20 | 145.20 | 147.20 | 142.67 | 39,602 |
| Feb 14, 2025 | 146.20 | 146.80 | 145.20 | 146.40 | 141.90 | 37,534 |
| Feb 13, 2025 | 145.60 | 146.40 | 143.40 | 146.00 | 141.51 | 40,065 |
| Feb 12, 2025 | 145.60 | 146.20 | 143.60 | 145.40 | 140.93 | 29,582 |
| Feb 11, 2025 | 145.20 | 147.00 | 145.20 | 145.60 | 141.12 | 29,215 |
| Feb 10, 2025 | 143.60 | 145.20 | 142.80 | 145.20 | 140.73 | 34,619 |
| Feb 7, 2025 | 141.00 | 142.60 | 140.80 | 142.00 | 137.63 | 77,880 |
| Feb 6, 2025 | 140.40 | 141.00 | 139.60 | 140.80 | 136.47 | 73,106 |
| Feb 5, 2025 | 141.20 | 141.20 | 139.40 | 139.80 | 135.50 | 61,986 |
| Feb 4, 2025 | 143.00 | 143.00 | 140.40 | 141.80 | 137.44 | 44,186 |
| Feb 3, 2025 | 143.80 | 145.00 | 141.60 | 142.80 | 138.41 | 75,598 |
| Jan 31, 2025 | 149.60 | 149.80 | 148.20 | 148.80 | 144.22 | 24,883 |
| Jan 30, 2025 | 147.80 | 150.60 | 147.60 | 148.00 | 143.45 | 40,221 |
| Jan 29, 2025 | 147.20 | 148.80 | 147.00 | 147.40 | 142.87 | 42,265 |
| Jan 28, 2025 | 146.00 | 147.40 | 145.00 | 145.40 | 140.93 | 47,611 |
| Jan 27, 2025 | 144.00 | 145.60 | 142.00 | 144.20 | 139.77 | 51,317 |
| Jan 24, 2025 | 147.80 | 149.00 | 146.60 | 147.60 | 143.06 | 29,496 |
| Jan 23, 2025 | 149.60 | 149.80 | 145.80 | 146.60 | 142.09 | 40,250 |
| Jan 22, 2025 | 148.00 | 150.60 | 147.80 | 150.20 | 145.58 | 51,430 |
| Jan 21, 2025 | 143.40 | 147.60 | 143.40 | 147.60 | 143.06 | 47,333 |
| Jan 20, 2025 | 141.20 | 143.40 | 141.20 | 143.40 | 138.99 | 31,182 |
| Jan 17, 2025 | 138.20 | 141.60 | 138.20 | 141.60 | 137.25 | 56,461 |
| Jan 16, 2025 | 139.60 | 139.60 | 136.80 | 138.40 | 134.14 | 38,337 |
| Jan 15, 2025 | 134.40 | 138.20 | 134.00 | 137.80 | 133.56 | 32,652 |
| Jan 14, 2025 | 136.60 | 137.40 | 133.40 | 134.40 | 130.27 | 46,153 |
| Jan 13, 2025 | 136.60 | 136.60 | 133.00 | 135.20 | 131.04 | 27,214 |
| Jan 10, 2025 | 137.20 | 137.40 | 135.60 | 137.20 | 132.98 | 38,729 |
| Jan 9, 2025 | 135.00 | 137.60 | 134.40 | 137.00 | 132.79 | 27,579 |
| Jan 8, 2025 | 136.20 | 138.20 | 136.00 | 137.20 | 132.98 | 38,000 |
| Jan 7, 2025 | 136.80 | 138.40 | 134.40 | 136.20 | 132.01 | 55,174 |
| Jan 6, 2025 | 133.80 | 136.20 | 132.80 | 136.20 | 132.01 | 38,134 |
| Jan 3, 2025 | 133.20 | 134.60 | 131.80 | 133.40 | 129.30 | 49,721 |
| Dec 30, 2024 | 131.20 | 131.20 | 129.40 | 131.00 | 126.97 | 37,548 |
| Dec 27, 2024 | 129.80 | 131.80 | 129.40 | 131.80 | 127.75 | 36,970 |
| Dec 23, 2024 | 128.00 | 129.60 | 127.20 | 129.20 | 125.23 | 29,199 |
| Dec 20, 2024 | 127.20 | 129.60 | 125.40 | 129.00 | 125.03 | 71,658 |
| Dec 19, 2024 | 131.00 | 131.00 | 128.60 | 129.00 | 125.03 | 37,740 |
| Dec 18, 2024 | 134.40 | 135.00 | 131.80 | 132.00 | 127.94 | 43,624 |
| Dec 17, 2024 | 132.00 | 135.00 | 132.00 | 134.40 | 130.27 | 34,130 |
| Dec 16, 2024 | 133.20 | 134.40 | 132.20 | 134.00 | 129.88 | 50,326 |
| Dec 13, 2024 | 133.40 | 134.80 | 133.20 | 133.60 | 129.49 | 24,678 |
| Dec 12, 2024 | 132.60 | 134.80 | 132.40 | 133.40 | 129.30 | 34,208 |
| Dec 11, 2024 | 129.20 | 133.80 | 129.00 | 133.40 | 129.30 | 42,705 |
| Dec 10, 2024 | 135.00 | 135.80 | 129.00 | 129.60 | 125.61 | 58,910 |
| Dec 9, 2024 | 137.20 | 137.20 | 135.00 | 136.20 | 132.01 | 21,906 |
| Dec 6, 2024 | 136.80 | 137.20 | 134.40 | 136.00 | 131.82 | 22,709 |
| Dec 5, 2024 | 136.20 | 139.00 | 134.60 | 137.20 | 132.98 | 33,721 |
| Dec 4, 2024 | 135.60 | 138.20 | 135.40 | 137.20 | 132.98 | 30,414 |
| Dec 3, 2024 | 133.60 | 134.20 | 132.40 | 134.20 | 130.07 | 35,480 |
| Dec 2, 2024 | 132.00 | 133.60 | 131.60 | 133.60 | 129.49 | 28,196 |
| Nov 29, 2024 | 131.60 | 132.80 | 130.60 | 132.80 | 128.72 | 33,814 |
| Nov 28, 2024 | 129.80 | 131.40 | 129.80 | 130.80 | 126.78 | 18,002 |
| Nov 27, 2024 | 127.60 | 129.60 | 127.20 | 129.00 | 125.03 | 34,176 |
| Nov 26, 2024 | 128.20 | 129.20 | 127.20 | 129.00 | 125.03 | 38,366 |
| Nov 25, 2024 | 128.80 | 131.00 | 128.80 | 130.20 | 126.20 | 52,378 |
| Nov 22, 2024 | 128.60 | 129.80 | 126.60 | 127.80 | 123.87 | 73,710 |
| Nov 21, 2024 | 129.80 | 130.00 | 128.00 | 128.60 | 124.65 | 41,591 |
| Nov 20, 2024 | 133.40 | 133.40 | 129.40 | 130.00 | 126.00 | 51,041 |
| Nov 19, 2024 | 133.00 | 134.20 | 129.40 | 131.80 | 127.75 | 38,993 |
| Nov 18, 2024 | 134.20 | 134.60 | 132.60 | 133.40 | 129.30 | 20,402 |
| Nov 15, 2024 | 132.20 | 135.60 | 132.20 | 134.40 | 130.27 | 46,625 |
| Nov 14, 2024 | 134.20 | 136.00 | 132.80 | 134.60 | 130.46 | 40,372 |
| Nov 13, 2024 | 134.20 | 135.40 | 132.20 | 133.60 | 129.49 | 37,739 |
| Nov 12, 2024 | 137.00 | 138.80 | 134.20 | 134.80 | 130.65 | 24,124 |
| Nov 11, 2024 | 137.00 | 139.80 | 136.80 | 139.00 | 134.73 | 25,687 |
| Nov 8, 2024 | 137.80 | 137.80 | 135.40 | 137.00 | 132.79 | 20,775 |
| Nov 7, 2024 | 133.40 | 138.60 | 133.40 | 138.00 | 133.76 | 45,871 |
| Nov 6, 2024 | 135.00 | 136.60 | 133.00 | 133.40 | 129.30 | 45,183 |
| Nov 5, 2024 | 132.80 | 133.40 | 132.00 | 132.80 | 128.72 | 33,837 |
| Nov 4, 2024 | 133.60 | 134.80 | 132.20 | 132.20 | 128.13 | 23,199 |
| Nov 1, 2024 | 134.60 | 135.60 | 133.80 | 133.80 | 129.69 | 26,729 |
| Oct 31, 2024 | 133.20 | 134.40 | 132.20 | 133.40 | 129.30 | 41,738 |
| Oct 30, 2024 | 135.80 | 137.80 | 135.40 | 136.00 | 131.82 | 45,393 |
| Oct 29, 2024 | 137.20 | 137.20 | 135.00 | 135.60 | 131.43 | 21,900 |
| Oct 28, 2024 | 136.60 | 137.40 | 135.20 | 137.20 | 132.98 | 20,470 |
| Oct 25, 2024 | 136.60 | 136.80 | 134.60 | 135.60 | 131.43 | 23,638 |
| Oct 24, 2024 | 134.00 | 135.40 | 133.60 | 134.00 | 129.88 | 19,780 |
| Oct 23, 2024 | 134.60 | 135.40 | 133.00 | 134.20 | 130.07 | 27,568 |
| Oct 22, 2024 | 134.40 | 135.80 | 133.60 | 134.60 | 130.46 | 29,564 |
| Oct 21, 2024 | 137.60 | 138.00 | 134.40 | 134.40 | 130.27 | 25,502 |
| Oct 18, 2024 | 136.20 | 137.80 | 135.40 | 137.40 | 133.17 | 31,298 |
| Oct 17, 2024 | 132.60 | 137.00 | 132.60 | 136.40 | 132.21 | 47,431 |
| Oct 16, 2024 | 141.20 | 141.40 | 131.60 | 132.20 | 128.13 | 79,611 |
| Oct 15, 2024 | 144.80 | 146.00 | 142.80 | 143.00 | 138.60 | 92,173 |
| Oct 14, 2024 | 145.00 | 145.60 | 142.80 | 145.60 | 141.12 | 45,610 |
| Oct 11, 2024 | 141.80 | 144.00 | 141.80 | 144.00 | 139.57 | 14,898 |
| Oct 10, 2024 | 142.60 | 142.60 | 141.00 | 141.80 | 137.44 | 29,183 |
| Oct 9, 2024 | 139.40 | 142.40 | 138.80 | 142.40 | 138.02 | 39,664 |
| Oct 8, 2024 | 137.00 | 139.60 | 136.80 | 138.20 | 133.95 | 41,458 |
| Oct 7, 2024 | 139.60 | 140.00 | 137.60 | 139.00 | 134.73 | 28,718 |
| Oct 4, 2024 | 137.80 | 139.80 | 137.00 | 138.60 | 134.34 | 28,429 |
| Oct 3, 2024 | 138.80 | 139.40 | 135.60 | 137.60 | 133.37 | 33,178 |
| Oct 2, 2024 | 136.80 | 139.40 | 136.80 | 139.40 | 135.11 | 24,444 |
| Oct 1, 2024 | 139.80 | 140.40 | 137.00 | 137.20 | 132.98 | 52,519 |
| Sep 30, 2024 | 137.20 | 139.60 | 136.80 | 138.40 | 134.14 | 99,738 |
| Sep 27, 2024 | 138.00 | 139.40 | 137.60 | 138.40 | 134.14 | 31,146 |
| Sep 26, 2024 | 135.00 | 139.20 | 135.00 | 139.00 | 134.73 | 53,753 |
| Sep 25, 2024 | 132.40 | 135.00 | 132.40 | 134.40 | 130.27 | 23,704 |
| Sep 24, 2024 | 132.80 | 134.00 | 131.40 | 132.60 | 128.52 | 34,135 |
| Sep 23, 2024 | 131.00 | 132.80 | 130.00 | 131.80 | 127.75 | 18,029 |
| Sep 20, 2024 | 132.60 | 133.00 | 130.60 | 131.40 | 127.36 | 58,945 |
| Sep 19, 2024 | 130.00 | 133.80 | 130.00 | 133.80 | 129.69 | 24,191 |
| Sep 18, 2024 | 128.80 | 129.60 | 127.80 | 129.40 | 125.42 | 14,528 |
| Sep 17, 2024 | 128.20 | 129.60 | 128.20 | 129.20 | 125.23 | 16,229 |
| Sep 16, 2024 | 126.80 | 128.60 | 125.80 | 127.60 | 123.68 | 11,649 |
| Sep 13, 2024 | 125.60 | 128.80 | 125.60 | 127.80 | 123.87 | 15,275 |
| Sep 12, 2024 | 126.00 | 127.00 | 123.20 | 125.80 | 121.93 | 28,486 |
| Sep 11, 2024 | 125.60 | 126.40 | 123.60 | 124.00 | 120.19 | 27,879 |
| Sep 10, 2024 | 125.00 | 126.40 | 124.60 | 125.40 | 121.54 | 30,053 |
| Sep 9, 2024 | 124.20 | 126.20 | 124.20 | 125.80 | 121.93 | 20,968 |
| Sep 6, 2024 | 125.80 | 126.60 | 123.00 | 123.00 | 119.22 | 30,486 |
| Sep 5, 2024 | 127.40 | 128.80 | 126.20 | 126.20 | 122.32 | 22,749 |
| Sep 4, 2024 | 127.80 | 129.20 | 126.40 | 127.80 | 123.87 | 32,714 |
| Sep 3, 2024 | 130.80 | 132.00 | 128.40 | 129.40 | 125.42 | 33,020 |
| Sep 2, 2024 | 131.40 | 131.60 | 128.40 | 131.20 | 127.17 | 22,751 |
| Aug 30, 2024 | 131.00 | 131.40 | 129.60 | 130.80 | 126.78 | 24,902 |
| Aug 29, 2024 | 129.60 | 130.80 | 128.40 | 130.60 | 126.58 | 28,761 |
| Aug 28, 2024 | 128.20 | 130.40 | 128.00 | 129.40 | 125.42 | 44,627 |
| Aug 27, 2024 | 127.00 | 127.60 | 125.60 | 127.40 | 123.48 | 29,931 |
| Aug 26, 2024 | 127.60 | 128.20 | 126.60 | 127.40 | 123.48 | 19,966 |
| Aug 23, 2024 | 127.80 | 128.20 | 126.40 | 127.20 | 123.29 | 26,123 |
| Aug 22, 2024 | 128.20 | 128.60 | 126.80 | 127.60 | 123.68 | 30,873 |
| Aug 21, 2024 | 126.60 | 128.00 | 126.00 | 127.40 | 123.48 | 38,275 |
| Aug 20, 2024 | 127.60 | 127.60 | 125.40 | 125.80 | 121.93 | 40,959 |
| Aug 19, 2024 | 123.80 | 126.20 | 123.60 | 125.80 | 121.93 | 37,503 |
| Aug 16, 2024 | 124.00 | 124.20 | 122.20 | 123.40 | 119.61 | 23,103 |
| Aug 15, 2024 | 122.40 | 123.60 | 121.60 | 123.40 | 119.61 | 24,655 |
| Aug 14, 2024 | 121.60 | 122.40 | 120.80 | 121.60 | 117.86 | 28,100 |
| Aug 13, 2024 | 120.20 | 121.60 | 118.60 | 120.60 | 116.89 | 36,968 |
| Aug 12, 2024 | 119.00 | 121.80 | 118.20 | 120.00 | 116.31 | 64,585 |
| Aug 9, 2024 | 119.40 | 119.40 | 117.20 | 118.00 | 114.37 | 69,709 |
| Aug 8, 2024 | 120.00 | 120.20 | 118.00 | 118.40 | 114.76 | 83,789 |
| Aug 7, 2024 | 120.80 | 123.20 | 120.40 | 122.00 | 118.25 | 72,990 |
| Aug 6, 2024 | 121.20 | 122.40 | 119.20 | 119.40 | 115.73 | 58,558 |
| Aug 5, 2024 | 115.00 | 121.40 | 109.40 | 121.40 | 117.67 | 79,844 |
| Aug 2, 2024 | 129.20 | 129.20 | 122.60 | 123.60 | 119.80 | 48,252 |
| Jul 31, 2024 | 130.60 | 133.00 | 130.00 | 130.80 | 126.78 | 34,890 |
| Jul 30, 2024 | 130.00 | 131.20 | 129.40 | 130.60 | 126.58 | 29,577 |
| Jul 29, 2024 | 132.60 | 132.60 | 130.60 | 130.60 | 126.58 | 37,026 |
| Jul 26, 2024 | 132.00 | 132.20 | 130.20 | 130.60 | 126.58 | 40,464 |
| Jul 25, 2024 | 130.00 | 131.40 | 128.00 | 131.40 | 127.36 | 52,347 |
| Jul 24, 2024 | 134.20 | 134.60 | 132.00 | 132.40 | 128.33 | 42,396 |
| Jul 23, 2024 | 136.20 | 136.40 | 135.00 | 136.40 | 132.21 | 26,592 |
| Jul 22, 2024 | 133.60 | 136.00 | 133.60 | 136.00 | 131.82 | 47,061 |
| Jul 19, 2024 | 133.60 | 134.60 | 132.20 | 133.00 | 128.91 | 58,578 |
| Jul 18, 2024 | 139.00 | 139.00 | 133.00 | 134.80 | 130.65 | 73,576 |
| Jul 17, 2024 | 133.00 | 133.00 | 130.60 | 132.00 | 127.94 | 40,942 |
| Jul 16, 2024 | 133.00 | 134.20 | 132.40 | 134.00 | 129.88 | 38,475 |
| Jul 15, 2024 | 134.00 | 134.40 | 133.00 | 133.00 | 128.91 | 31,477 |
| Jul 12, 2024 | 133.80 | 134.40 | 133.20 | 134.00 | 129.88 | 39,051 |
| Jul 11, 2024 | 132.80 | 134.00 | 131.40 | 133.80 | 129.69 | 74,098 |
| Jul 10, 2024 | 133.40 | 134.00 | 132.40 | 132.80 | 128.72 | 32,640 |
| Jul 9, 2024 | 136.40 | 137.00 | 133.40 | 133.40 | 129.30 | 39,087 |
| Jul 8, 2024 | 134.40 | 136.40 | 134.00 | 136.40 | 132.21 | 35,510 |
| Jul 5, 2024 | 135.00 | 136.20 | 133.60 | 134.40 | 130.27 | 32,077 |
| Jul 4, 2024 | 133.00 | 134.80 | 132.40 | 134.80 | 130.65 | 42,472 |
| Jul 3, 2024 | 127.60 | 134.20 | 127.60 | 133.80 | 129.69 | 99,896 |
| Jul 2, 2024 | 127.00 | 127.00 | 123.60 | 125.60 | 121.74 | 20,843 |
| Jul 1, 2024 | 126.00 | 127.60 | 124.80 | 125.60 | 121.74 | 51,163 |
| Jun 28, 2024 | 124.40 | 125.20 | 123.40 | 124.20 | 120.38 | 32,900 |
| Jun 27, 2024 | 122.40 | 125.00 | 122.40 | 123.80 | 119.99 | 27,857 |
| Jun 26, 2024 | 122.20 | 122.60 | 120.80 | 121.60 | 117.86 | 36,819 |
| Jun 25, 2024 | 123.00 | 123.60 | 121.20 | 121.20 | 117.47 | 39,715 |
| Jun 24, 2024 | 119.40 | 123.80 | 119.40 | 123.80 | 119.99 | 32,571 |
| Jun 21, 2024 | 121.00 | 121.00 | 119.60 | 120.80 | 117.09 | 52,096 |
| Jun 20, 2024 | 120.80 | 121.40 | 119.40 | 121.00 | 117.28 | 27,277 |
| Jun 19, 2024 | 119.00 | 120.20 | 118.60 | 119.80 | 116.12 | 53,055 |
| Jun 18, 2024 | 119.80 | 119.80 | 118.60 | 119.00 | 115.34 | 23,286 |
| Jun 17, 2024 | 119.00 | 119.20 | 117.80 | 118.80 | 115.15 | 29,041 |
| Jun 14, 2024 | 120.80 | 121.00 | 117.80 | 117.80 | 114.18 | 30,592 |
| Jun 13, 2024 | 122.40 | 123.20 | 120.60 | 120.60 | 116.89 | 26,748 |
| Jun 12, 2024 | 122.80 | 124.00 | 122.00 | 123.00 | 119.22 | 39,106 |
| Jun 11, 2024 | 124.00 | 125.60 | 121.60 | 122.80 | 119.02 | 50,111 |
| Jun 10, 2024 | 122.20 | 124.40 | 121.20 | 123.40 | 119.61 | 45,997 |
| Jun 7, 2024 | 120.40 | 122.40 | 120.40 | 122.20 | 118.44 | 39,342 |
| Jun 6, 2024 | 121.00 | 121.80 | 120.00 | 121.00 | 117.28 | 29,839 |
| Jun 5, 2024 | 119.00 | 120.20 | 119.00 | 120.20 | 116.50 | 15,073 |
| Jun 4, 2024 | 121.00 | 121.20 | 118.40 | 119.00 | 115.34 | 23,480 |
| Jun 3, 2024 | 123.40 | 124.00 | 120.80 | 120.80 | 117.09 | 63,083 |
| May 31, 2024 | 121.00 | 122.80 | 119.60 | 122.80 | 119.02 | 156,330 |
| May 30, 2024 | 119.40 | 120.20 | 119.20 | 119.60 | 115.92 | 32,859 |
| May 29, 2024 | 120.40 | 121.40 | 119.20 | 119.80 | 116.12 | 36,374 |
| May 28, 2024 | 122.00 | 122.20 | 119.80 | 120.40 | 116.70 | 27,223 |
| May 27, 2024 | 121.00 | 122.40 | 120.40 | 121.80 | 118.05 | 55,204 |
| May 24, 2024 | 118.00 | 121.00 | 118.00 | 121.00 | 117.28 | 84,104 |
| May 23, 2024 | 117.40 | 118.80 | 116.60 | 118.40 | 114.76 | 26,921 |
Related Tickers
GF.SW Georg Fischer AG
62.85
-1.87%
MTG.SW Meier Tobler Group AG
36.60
+0.55%
BUCN.SW Bucher Industries AG
390.00
-0.64%
ACLN.SW Accelleron Industries AG
48.26
-0.21%
VACNY VAT Group AG
37.16
0.00%
0RFL.IL VAT Group AG
303.85
-2.57%
KOMN.SW Komax Holding AG
105.40
-0.38%
0QP4.IL Georg Fischer AG
62.85
-1.87%
VACN.SW VAT Group AG
304.90
-1.74%
KLIN.SW Klingelnberg AG
12.90
+0.39%