Swiss - Delayed Quote CHF

Sulzer Ltd (SUN.SW)

109.40 +0.40 (+0.37%)
As of 11:35 AM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 108.00 109.80 108.00 109.40 109.40 2,744
Apr 25, 2024 110.60 110.60 108.20 109.00 109.00 33,467
Apr 24, 2024 111.80 111.80 110.60 110.60 110.60 17,561
Apr 23, 2024 110.00 111.60 108.20 110.80 110.80 28,986
Apr 22, 2024 110.80 112.20 109.60 110.80 110.80 39,712
Apr 19, 2024 108.60 109.60 107.40 109.20 109.20 59,347
Apr 18, 2024 3.75 Dividend
Apr 18, 2024 111.00 111.60 107.60 110.20 110.20 59,717
Apr 17, 2024 113.60 116.00 113.60 114.20 110.45 52,126
Apr 16, 2024 114.00 114.60 112.20 114.20 110.45 48,968
Apr 15, 2024 112.60 115.60 112.60 114.80 111.03 76,879
Apr 12, 2024 114.00 114.00 111.80 112.60 108.90 27,204
Apr 11, 2024 113.00 113.60 112.00 113.20 109.48 39,318
Apr 10, 2024 111.00 113.00 110.80 113.00 109.29 123,091
Apr 9, 2024 112.20 113.00 109.00 109.00 105.42 55,719
Apr 8, 2024 113.80 114.40 112.40 112.40 108.71 27,981
Apr 5, 2024 112.00 114.00 111.00 114.00 110.26 50,098
Apr 4, 2024 114.20 114.20 112.40 113.60 109.87 50,680
Apr 3, 2024 110.40 114.20 110.20 113.00 109.29 59,136
Apr 2, 2024 111.80 113.40 110.80 111.20 107.55 60,620
Mar 28, 2024 108.70 110.30 108.20 109.70 106.10 57,249
Mar 27, 2024 108.10 109.80 107.80 108.30 104.74 73,260
Mar 26, 2024 106.10 108.00 106.10 107.50 103.97 28,571
Mar 25, 2024 105.90 106.70 105.20 106.00 102.52 32,679
Mar 22, 2024 104.70 105.90 104.70 105.80 102.33 28,080
Mar 21, 2024 103.10 105.10 103.00 105.10 101.65 53,401
Mar 20, 2024 101.90 102.60 101.00 102.20 98.84 32,001
Mar 19, 2024 102.00 102.50 100.50 102.50 99.13 23,235
Mar 18, 2024 102.50 103.00 101.30 101.40 98.07 30,550
Mar 15, 2024 102.80 104.60 102.40 102.40 99.04 170,263
Mar 14, 2024 102.70 104.40 102.60 103.80 100.39 40,856
Mar 13, 2024 102.70 103.00 101.90 102.70 99.33 26,582
Mar 12, 2024 101.50 103.00 101.50 103.00 99.62 32,405
Mar 11, 2024 100.40 101.40 100.40 101.30 97.97 19,358
Mar 8, 2024 102.00 102.40 101.10 101.80 98.46 28,006
Mar 7, 2024 102.80 102.80 101.50 102.10 98.75 22,060
Mar 6, 2024 101.80 102.20 100.70 102.00 98.65 36,875
Mar 5, 2024 103.00 103.70 101.60 102.50 99.13 34,871
Mar 4, 2024 104.70 104.70 102.50 103.30 99.91 41,359
Mar 1, 2024 104.00 104.90 103.50 104.40 100.97 48,473
Feb 29, 2024 102.10 103.80 102.10 103.40 100.00 60,958
Feb 28, 2024 101.40 102.80 100.90 102.00 98.65 80,609
Feb 27, 2024 98.95 101.60 97.00 100.80 97.49 97,566
Feb 26, 2024 95.50 99.70 95.25 99.05 95.80 118,767
Feb 23, 2024 92.95 96.30 90.65 95.95 92.80 108,845
Feb 22, 2024 90.00 96.90 90.00 95.70 92.56 126,317
Feb 21, 2024 88.70 88.70 87.15 87.55 84.68 36,209
Feb 20, 2024 89.05 89.05 86.45 87.15 84.29 28,885
Feb 19, 2024 88.25 89.10 88.00 88.85 85.93 12,424
Feb 16, 2024 88.00 89.65 87.60 89.40 86.46 22,190
Feb 15, 2024 87.35 88.95 87.30 87.55 84.68 21,603
Feb 14, 2024 86.00 87.70 86.00 87.40 84.53 9,713
Feb 13, 2024 88.00 88.00 86.15 86.80 83.95 13,544
Feb 12, 2024 86.90 88.00 86.80 87.70 84.82 11,573
Feb 9, 2024 88.00 88.00 86.50 86.80 83.95 13,420
Feb 8, 2024 86.80 88.40 86.80 87.45 84.58 17,246
Feb 7, 2024 85.95 86.70 85.45 86.70 83.85 24,852
Feb 6, 2024 86.20 86.20 85.10 85.95 83.13 13,611
Feb 5, 2024 85.40 86.50 84.50 85.30 82.50 18,707
Feb 2, 2024 86.50 86.90 85.30 85.85 83.03 16,441
Feb 1, 2024 82.80 86.30 82.30 85.95 83.13 31,494
Jan 31, 2024 84.70 85.20 83.70 83.75 81.00 35,290
Jan 30, 2024 85.00 85.00 84.00 85.00 82.21 17,832
Jan 29, 2024 84.25 84.70 83.50 84.10 81.34 33,742
Jan 26, 2024 84.50 85.00 83.85 85.00 82.21 21,330
Jan 25, 2024 84.15 84.95 83.80 83.80 81.05 19,812
Jan 24, 2024 84.55 85.20 84.15 84.45 81.68 33,483
Jan 23, 2024 84.80 84.85 83.80 84.25 81.48 23,776
Jan 22, 2024 83.85 84.60 83.05 84.15 81.39 28,725
Jan 19, 2024 85.55 85.55 81.45 82.45 79.74 79,301
Jan 18, 2024 84.20 85.00 83.70 84.55 81.77 27,119
Jan 17, 2024 84.00 84.05 82.35 84.00 81.24 20,858
Jan 16, 2024 84.00 85.30 83.85 85.25 82.45 27,687
Jan 15, 2024 85.85 86.05 84.40 84.55 81.77 25,669
Jan 12, 2024 87.25 87.60 86.45 87.40 84.53 23,568
Jan 11, 2024 85.95 87.20 85.80 86.30 83.47 22,907
Jan 10, 2024 84.95 85.95 84.85 85.55 82.74 27,733
Jan 9, 2024 84.85 85.40 84.00 84.85 82.06 23,725
Jan 8, 2024 84.40 84.60 83.00 84.55 81.77 18,406
Jan 5, 2024 83.30 84.65 82.95 84.25 81.48 24,508
Jan 4, 2024 84.00 84.15 83.40 83.95 81.19 30,287
Jan 3, 2024 86.45 86.45 82.95 83.25 80.52 37,239
Dec 29, 2023 85.50 86.25 85.00 85.90 83.08 31,271
Dec 28, 2023 86.35 86.90 85.55 85.55 82.74 13,440
Dec 27, 2023 86.85 87.30 85.80 86.80 83.95 40,726
Dec 22, 2023 86.20 87.15 85.65 86.95 84.09 67,056
Dec 21, 2023 86.50 86.50 85.40 86.25 83.42 50,981
Dec 20, 2023 86.20 86.55 85.45 86.45 83.61 54,303
Dec 19, 2023 84.70 86.50 84.70 86.00 83.18 48,220
Dec 18, 2023 85.05 85.35 84.15 85.25 82.45 36,751
Dec 15, 2023 85.05 85.90 84.95 85.10 82.31 53,699
Dec 14, 2023 85.00 85.50 84.50 85.00 82.21 115,410
Dec 13, 2023 85.00 85.00 84.30 84.40 81.63 34,692
Dec 12, 2023 85.15 85.45 84.50 84.90 82.11 22,903
Dec 11, 2023 85.00 85.15 84.20 85.00 82.21 46,614
Dec 8, 2023 85.70 86.10 84.95 85.65 82.84 43,167
Dec 7, 2023 84.65 86.40 84.60 85.70 82.89 34,000
Dec 6, 2023 86.20 86.65 85.55 86.30 83.47 16,268
Dec 5, 2023 85.90 87.00 85.25 86.40 83.56 54,508
Dec 4, 2023 85.50 85.95 84.75 85.30 82.50 38,947
Dec 1, 2023 86.60 87.50 85.40 86.00 83.18 30,580
Nov 30, 2023 84.00 87.75 83.85 87.00 84.14 125,271
Nov 29, 2023 82.90 84.40 82.90 84.20 81.44 32,965
Nov 28, 2023 82.75 82.85 82.15 82.75 80.03 22,650
Nov 27, 2023 83.55 83.85 82.60 82.85 80.13 21,078
Nov 24, 2023 83.15 83.50 82.55 83.30 80.56 14,301
Nov 23, 2023 82.95 83.40 82.75 82.75 80.03 11,891
Nov 22, 2023 83.20 83.20 82.50 82.70 79.98 13,072
Nov 21, 2023 83.25 83.65 82.35 82.75 80.03 19,011
Nov 20, 2023 82.90 83.45 82.20 83.35 80.61 39,042
Nov 17, 2023 83.10 83.85 82.35 83.05 80.32 15,380
Nov 16, 2023 84.10 84.10 82.50 82.80 80.08 17,542
Nov 15, 2023 82.80 83.45 82.40 83.15 80.42 29,738
Nov 14, 2023 81.15 82.70 80.20 82.35 79.65 36,861
Nov 13, 2023 79.85 81.30 79.85 80.45 77.81 18,515
Nov 10, 2023 81.00 81.20 80.50 80.60 77.95 39,758
Nov 9, 2023 80.50 82.20 79.80 81.05 78.39 63,443
Nov 8, 2023 79.15 79.80 78.50 79.80 77.18 132,543
Nov 7, 2023 79.65 79.65 77.50 78.30 75.73 29,797
Nov 6, 2023 79.85 79.85 78.15 78.50 75.92 49,636
Nov 3, 2023 78.00 79.40 77.70 78.75 76.16 50,729
Nov 2, 2023 75.75 78.30 75.25 77.45 74.91 59,702
Nov 1, 2023 74.65 75.35 74.15 74.90 72.44 27,879
Oct 31, 2023 73.60 74.70 73.35 74.70 72.25 49,416
Oct 30, 2023 72.75 73.90 72.30 73.85 71.42 48,651
Oct 27, 2023 73.65 74.40 72.60 72.60 70.22 54,640
Oct 26, 2023 75.80 77.05 73.60 74.05 71.62 86,959
Oct 25, 2023 82.00 82.00 76.50 76.90 74.37 119,629
Oct 24, 2023 82.50 82.50 81.25 81.95 79.26 26,109
Oct 23, 2023 82.75 82.80 81.20 82.30 79.60 23,729
Oct 20, 2023 82.20 82.80 81.70 82.25 79.55 85,536
Oct 19, 2023 83.00 84.10 82.50 83.30 80.56 35,941
Oct 18, 2023 86.50 87.10 84.30 84.60 81.82 36,750
Oct 17, 2023 85.70 86.70 85.60 86.20 83.37 21,349
Oct 16, 2023 86.25 86.85 85.85 86.10 83.27 33,060
Oct 13, 2023 85.05 86.20 84.85 85.40 82.60 37,787
Oct 12, 2023 86.00 86.45 85.50 85.75 82.93 22,783
Oct 11, 2023 83.80 85.65 83.80 85.20 82.40 22,020
Oct 10, 2023 83.70 84.95 83.70 84.70 81.92 23,444
Oct 9, 2023 83.50 83.60 82.85 83.25 80.52 22,231
Oct 6, 2023 84.00 84.00 82.80 83.75 81.00 20,072
Oct 5, 2023 83.30 84.05 82.75 83.50 80.76 37,569
Oct 4, 2023 84.70 84.70 83.40 84.15 81.39 53,748
Oct 3, 2023 85.70 85.70 84.25 85.05 82.26 55,102
Oct 2, 2023 88.00 88.40 85.20 85.60 82.79 136,944
Sep 29, 2023 88.30 88.45 87.40 87.65 84.77 30,120
Sep 28, 2023 87.10 87.25 86.00 87.00 84.14 23,367
Sep 27, 2023 87.30 87.30 85.40 86.50 83.66 30,062
Sep 26, 2023 87.00 88.10 86.65 87.25 84.38 19,310
Sep 25, 2023 86.95 87.60 86.35 87.40 84.53 22,299
Sep 22, 2023 89.60 89.60 86.65 87.40 84.53 34,807
Sep 21, 2023 90.50 90.90 89.40 89.55 86.61 27,212
Sep 20, 2023 90.30 91.55 90.30 91.15 88.16 23,182
Sep 19, 2023 91.95 91.95 89.80 90.35 87.38 21,541
Sep 18, 2023 90.90 91.70 90.20 91.70 88.69 44,710
Sep 15, 2023 90.85 91.50 89.35 91.00 88.01 113,788
Sep 14, 2023 90.00 90.75 89.65 90.65 87.67 35,038
Sep 13, 2023 89.75 89.85 88.85 89.70 86.75 22,805
Sep 12, 2023 89.90 90.00 89.30 89.75 86.80 21,044
Sep 11, 2023 89.40 90.55 89.35 89.70 86.75 21,680
Sep 8, 2023 89.90 89.90 87.95 89.00 86.08 28,392
Sep 7, 2023 88.20 89.85 88.20 89.05 86.13 27,862
Sep 6, 2023 88.05 89.40 86.90 89.10 86.17 26,983
Sep 5, 2023 88.60 88.95 87.35 88.35 85.45 22,364
Sep 4, 2023 89.10 89.85 88.10 88.20 85.30 26,666
Sep 1, 2023 90.00 90.00 88.45 89.00 86.08 30,516
Aug 31, 2023 89.45 90.75 89.30 90.00 87.04 98,457
Aug 30, 2023 89.50 90.00 89.35 89.85 86.90 36,971
Aug 29, 2023 89.00 89.45 88.75 89.40 86.46 22,157
Aug 28, 2023 87.80 88.55 87.20 88.40 85.50 29,053
Aug 25, 2023 87.35 87.95 86.85 87.65 84.77 19,393
Aug 24, 2023 87.95 87.95 86.70 86.85 84.00 24,598
Aug 23, 2023 87.90 87.90 85.60 87.15 84.29 27,322
Aug 22, 2023 86.70 87.90 86.50 87.60 84.72 30,211
Aug 21, 2023 86.50 86.85 86.20 86.25 83.42 22,161
Aug 18, 2023 86.30 86.30 85.20 86.30 83.47 38,200
Aug 17, 2023 86.80 87.50 86.35 86.95 84.09 20,898
Aug 16, 2023 86.95 87.95 86.20 87.50 84.63 36,471
Aug 15, 2023 86.80 87.30 85.80 86.25 83.42 35,572
Aug 14, 2023 85.60 86.50 85.10 86.25 83.42 82,444
Aug 11, 2023 86.80 86.80 85.50 85.65 82.84 30,283
Aug 10, 2023 85.50 87.30 85.50 86.55 83.71 39,507
Aug 9, 2023 85.50 85.85 84.70 85.25 82.45 25,857
Aug 8, 2023 85.00 85.60 84.50 84.90 82.11 25,668
Aug 7, 2023 85.15 85.85 84.85 85.80 82.98 25,699
Aug 4, 2023 85.40 85.90 84.65 85.65 82.84 23,202
Aug 3, 2023 85.10 85.20 84.45 84.65 81.87 21,318
Aug 2, 2023 84.20 85.90 84.00 85.35 82.55 25,339
Jul 31, 2023 86.40 86.70 85.50 85.50 82.69 19,208
Jul 28, 2023 86.80 87.00 85.95 86.60 83.76 35,091
Jul 27, 2023 84.85 86.15 84.40 85.60 82.79 57,610
Jul 26, 2023 83.00 85.80 83.00 85.30 82.50 73,135
Jul 25, 2023 82.15 84.60 81.25 84.15 81.39 88,035
Jul 24, 2023 81.10 81.90 81.10 81.10 78.44 33,879
Jul 21, 2023 81.10 81.80 81.10 81.50 78.82 108,674
Jul 20, 2023 80.65 81.75 80.25 81.30 78.63 46,109
Jul 19, 2023 80.55 81.75 80.20 81.15 78.49 67,346
Jul 18, 2023 79.00 80.35 79.00 80.15 77.52 33,006
Jul 17, 2023 78.80 79.40 78.50 79.15 76.55 21,930
Jul 14, 2023 79.50 79.80 79.05 79.30 76.70 23,814
Jul 13, 2023 79.30 80.00 79.25 79.50 76.89 25,535
Jul 12, 2023 79.50 80.00 78.35 79.60 76.99 30,333
Jul 11, 2023 78.80 79.30 78.65 79.10 76.50 21,177
Jul 10, 2023 78.45 79.35 78.00 78.80 76.21 35,557
Jul 7, 2023 79.15 79.90 77.80 79.40 76.79 65,945
Jul 6, 2023 75.70 76.65 75.60 76.30 73.79 35,191
Jul 5, 2023 76.60 77.35 76.10 76.75 74.23 54,920
Jul 4, 2023 76.30 78.00 76.25 76.65 74.13 26,284
Jul 3, 2023 77.60 77.60 76.05 76.35 73.84 41,174
Jun 30, 2023 76.00 77.15 76.00 76.90 74.37 29,654
Jun 29, 2023 75.95 76.10 75.40 75.55 73.07 17,348
Jun 28, 2023 75.70 76.00 75.05 75.60 73.12 29,986
Jun 27, 2023 75.55 75.55 74.70 75.00 72.54 13,118
Jun 26, 2023 74.70 75.20 73.90 74.65 72.20 13,925
Jun 23, 2023 75.00 75.20 74.30 74.65 72.20 14,555
Jun 22, 2023 74.30 76.10 73.85 75.35 72.88 22,767
Jun 21, 2023 75.30 75.30 74.10 74.60 72.15 22,795
Jun 20, 2023 75.80 76.35 75.15 75.20 72.73 25,517
Jun 19, 2023 78.00 79.10 75.75 76.20 73.70 32,208
Jun 16, 2023 77.65 79.30 77.65 79.15 76.55 135,614
Jun 15, 2023 74.85 77.95 73.40 77.95 75.39 73,200
Jun 14, 2023 76.00 76.90 75.65 75.70 73.21 25,065
Jun 13, 2023 74.85 76.00 74.30 75.75 73.26 19,359
Jun 12, 2023 73.95 74.85 73.65 74.85 72.39 47,520
Jun 9, 2023 74.00 74.00 73.35 73.35 70.94 10,448
Jun 8, 2023 73.65 74.20 73.40 73.80 71.38 24,868
Jun 7, 2023 72.60 73.65 72.60 73.30 70.89 37,393
Jun 6, 2023 73.25 73.40 72.80 73.20 70.80 24,276
Jun 5, 2023 73.80 74.05 73.05 73.20 70.80 13,815
Jun 2, 2023 72.60 73.90 72.60 73.80 71.38 24,190
Jun 1, 2023 71.30 72.60 71.10 71.95 69.59 47,285
May 31, 2023 72.60 72.60 71.10 71.10 68.77 104,536
May 30, 2023 74.00 74.05 72.80 73.10 70.70 46,770
May 26, 2023 73.50 73.85 72.40 73.70 71.28 85,632
May 25, 2023 72.65 73.10 71.70 72.40 70.02 66,662
May 24, 2023 73.50 74.10 72.35 72.55 70.17 36,802
May 23, 2023 75.10 75.85 74.70 74.70 72.25 25,445
May 22, 2023 74.45 75.40 73.80 75.10 72.63 32,825
May 19, 2023 72.50 74.75 72.50 74.45 72.01 25,898
May 17, 2023 72.80 73.80 72.80 73.30 70.89 19,760
May 16, 2023 73.80 73.80 72.60 73.20 70.80 28,985
May 15, 2023 74.80 74.80 73.55 74.05 71.62 61,750
May 12, 2023 74.90 75.25 74.15 74.35 71.91 57,763
May 11, 2023 75.40 75.80 74.30 74.85 72.39 25,158
May 10, 2023 76.00 76.05 74.95 75.55 73.07 23,034
May 9, 2023 75.40 75.95 75.00 75.90 73.41 26,692
May 8, 2023 75.25 75.65 74.90 75.20 72.73 13,992
May 5, 2023 73.85 74.90 73.85 74.90 72.44 16,091
May 4, 2023 73.95 74.80 73.30 73.75 71.33 24,616
May 3, 2023 74.65 75.00 73.75 74.20 71.76 55,799
May 2, 2023 74.60 74.80 73.45 73.65 71.23 35,275
Apr 28, 2023 74.25 74.60 73.75 74.50 72.05 25,255
Apr 27, 2023 74.30 74.75 73.20 73.75 71.33 19,727
Apr 26, 2023 74.45 74.45 72.70 73.80 71.38 38,492

Related Tickers

MEDX.SW medmix AG
15.38
-1.03%
 
RIEN.SW Rieter Holding AG
124.80
+0.97%
 
OERL.SW OC Oerlikon Corporation AG
3.9320
+1.44%
 
GF.SW Georg Fischer AG
63.60
+1.19%
 
BUCN.SW Bucher Industries AG
357.00
+0.14%
 
MTG.SW Meier Tobler Group AG
31.00
+0.98%
 
BCHN.SW Burckhardt Compression Holding AG
584.00
+0.86%
 
VACN.SW VAT Group AG
465.30
+1.97%
 
KARN.SW Kardex Holding AG
239.50
+1.27%
 
BYS.SW Bystronic AG
400.00
0.00%