Swiss - Delayed Quote
CHF
Sulzer AG (SUN.SW)
185.50
+3.80
(+2.09%)
At close: November 2 at 5:30:01 PM GMT+1
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
Oct 30, 2026
183.40
184.70
180.50
181.70
181.70
33,055
Oct 29, 2026
180.00
184.90
179.80
184.70
184.70
39,957
Oct 28, 2026
178.00
181.80
178.00
181.80
181.80
38,492
Oct 27, 2026
174.90
178.00
173.40
178.00
178.00
41,574
Oct 26, 2026
171.80
174.40
170.90
174.10
174.10
66,351
Oct 23, 2026
170.10
171.40
168.50
171.40
171.40
29,623
Oct 22, 2026
173.80
174.60
169.70
169.70
169.70
38,466
Oct 21, 2026
172.40
175.90
171.20
175.90
175.90
30,061
Oct 20, 2026
172.20
173.80
170.30
172.60
172.60
34,443
Oct 19, 2026
172.00
174.10
171.70
174.10
174.10
31,955
Oct 16, 2026
171.20
173.40
170.80
172.50
172.50
40,999
Oct 15, 2026
171.00
171.20
165.80
170.90
170.90
42,819
Oct 14, 2026
172.40
176.20
171.40
172.10
172.10
82,826
Oct 13, 2026
164.70
172.80
161.00
172.80
172.80
121,706
Oct 12, 2026
159.00
160.00
157.60
160.00
160.00
25,442
Oct 9, 2026
155.40
159.20
153.90
158.30
158.30
25,122
Oct 8, 2026
155.60
155.60
152.40
153.50
153.50
38,843
Oct 7, 2026
157.70
160.30
156.20
156.80
156.80
28,990
Oct 6, 2026
157.00
161.20
157.00
159.80
159.80
33,174
Oct 5, 2026
160.00
160.00
157.20
159.10
159.10
24,128
Oct 2, 2026
158.90
159.70
157.40
159.70
159.70
56,880
Oct 1, 2026
157.00
160.40
156.00
157.30
157.30
53,561
Sep 30, 2026
156.10
158.20
154.20
157.30
157.30
71,498
Sep 29, 2026
152.70
157.00
152.70
154.90
154.90
27,200
Sep 28, 2026
153.00
153.10
149.50
152.50
152.50
35,350
Sep 25, 2026
152.00
153.60
151.30
152.00
152.00
18,130
Sep 24, 2026
151.20
151.60
149.50
150.50
150.50
38,096
Sep 23, 2026
149.20
151.40
148.20
151.40
151.40
27,087
Sep 22, 2026
146.50
150.90
145.40
150.80
150.80
51,168
Sep 21, 2026
148.00
148.00
146.00
147.00
147.00
23,178
Sep 18, 2026
147.40
149.20
145.50
145.50
145.50
108,631
Sep 17, 2026
148.00
148.40
145.50
147.80
147.80
43,051
Sep 16, 2026
144.00
147.40
144.00
146.80
146.80
32,900
Sep 15, 2026
147.00
147.10
143.30
144.70
144.70
39,672
Sep 14, 2026
149.20
150.10
147.10
147.10
147.10
32,170
Sep 11, 2026
149.10
149.60
147.70
149.30
149.30
50,434
Sep 10, 2026
157.00
157.90
150.80
150.80
150.80
36,020
Sep 9, 2026
160.00
160.30
156.00
157.00
157.00
39,522
Sep 8, 2026
160.00
162.50
158.30
162.50
162.50
42,335
Sep 7, 2026
157.70
161.40
157.30
160.90
160.90
28,356
Sep 4, 2026
156.80
158.90
156.80
158.20
158.20
29,579
Sep 3, 2026
159.10
159.60
156.80
157.20
157.20
23,379
Sep 2, 2026
158.70
160.70
158.40
159.40
159.40
38,705
Sep 1, 2026
160.00
160.60
157.70
159.20
159.20
39,583
Aug 31, 2026
159.30
161.80
159.10
160.60
160.60
52,430
Aug 28, 2026
160.10
161.90
158.90
160.10
160.10
35,509
Aug 27, 2026
158.50
161.90
158.50
159.50
159.50
47,201
Aug 26, 2026
158.00
159.60
157.30
159.40
159.40
20,057
Aug 25, 2026
155.70
159.50
155.40
158.30
158.30
38,659
Aug 24, 2026
150.10
155.30
150.10
155.30
155.30
25,087
Aug 21, 2026
148.60
150.70
147.60
150.70
150.70
28,709
Aug 20, 2026
149.00
149.80
146.80
148.10
148.10
27,526
Aug 19, 2026
152.80
153.50
148.90
149.00
149.00
23,391
Aug 18, 2026
154.60
154.60
151.90
152.80
152.80
21,747
Aug 17, 2026
154.60
156.00
153.00
154.80
154.80
51,877
Aug 14, 2026
154.30
155.40
154.20
154.60
154.60
20,312
Aug 13, 2026
153.50
156.40
153.00
154.20
154.20
40,681
Aug 12, 2026
151.10
155.00
151.10
153.70
153.70
46,689
Aug 11, 2026
149.20
153.40
149.20
151.00
151.00
28,188
Aug 10, 2026
151.20
152.00
149.50
150.20
150.20
15,529
Aug 7, 2026
151.60
152.90
150.00
151.40
151.40
23,681
Aug 6, 2026
151.60
153.20
151.10
152.30
152.30
22,109
Aug 5, 2026
153.80
155.20
151.30
151.30
151.30
33,955
Aug 4, 2026
151.50
154.00
151.50
152.80
152.80
47,745
Aug 3, 2026
147.60
151.80
147.60
151.30
151.30
54,382
Jul 31, 2026
144.60
147.10
144.20
146.40
146.40
54,739
Jul 30, 2026
146.20
146.20
143.20
143.20
143.20
43,138
Jul 29, 2026
152.00
152.00
144.30
145.00
145.00
100,514
Jul 28, 2026
141.50
152.90
141.20
152.30
152.30
122,074
Jul 27, 2026
142.90
143.90
141.40
141.60
141.60
62,176
Jul 24, 2026
140.60
142.00
140.00
141.30
141.30
30,423
Jul 23, 2026
139.00
140.00
137.10
139.30
139.30
23,779
Jul 22, 2026
140.30
140.70
138.00
138.90
138.90
63,721
Jul 21, 2026
143.40
143.40
138.40
140.50
140.50
54,099
Jul 20, 2026
142.10
144.50
141.90
142.70
142.70
22,233
Jul 17, 2026
141.00
143.30
140.50
143.00
143.00
60,716
Jul 16, 2026
141.80
142.90
141.30
141.80
141.80
32,190
Jul 15, 2026
142.00
143.00
141.10
141.60
141.60
21,453
Jul 14, 2026
140.00
143.50
140.00
142.00
142.00
34,055
Jul 13, 2026
140.00
141.10
138.90
141.10
141.10
40,506
Jul 10, 2026
140.00
141.00
139.10
140.00
140.00
43,228
Jul 9, 2026
138.20
139.70
137.90
139.50
139.50
56,693
Jul 8, 2026
137.10
137.20
134.60
136.70
136.70
80,408
Jul 7, 2026
138.30
139.80
137.00
138.20
138.20
51,280
Jul 6, 2026
139.00
139.10
137.10
138.30
138.30
34,944
Jul 3, 2026
136.90
139.40
136.40
138.40
138.40
38,907
Jul 2, 2026
132.50
135.50
131.10
135.30
135.30
80,969
Jul 1, 2026
134.60
134.60
132.20
133.00
133.00
46,732
Jun 30, 2026
135.40
136.30
133.90
134.20
134.20
51,444
Jun 29, 2026
136.00
137.30
133.40
134.60
134.60
43,852
Jun 26, 2026
136.10
136.80
134.40
136.50
136.50
89,056
Jun 25, 2026
140.00
140.50
136.70
136.70
136.70
50,385
Jun 24, 2026
140.00
141.30
139.30
139.30
139.30
42,230
Jun 23, 2026
139.40
142.00
138.00
140.60
140.60
41,101
Jun 22, 2026
141.50
142.20
140.40
141.30
141.30
39,255
Jun 19, 2026
140.90
142.10
139.60
141.60
141.60
65,575
Jun 18, 2026
140.30
141.90
138.40
141.70
141.70
77,504
Jun 17, 2026
143.00
144.70
140.70
140.90
140.90
52,850
Jun 16, 2026
143.00
144.40
142.60
143.50
143.50
38,388
Jun 15, 2026
149.80
150.20
142.70
143.60
143.60
65,946
Jun 12, 2026
142.70
146.80
142.20
144.50
144.50
39,396
Jun 11, 2026
146.20
146.60
142.50
142.50
142.50
75,401
Jun 10, 2026
149.90
151.20
145.80
146.70
146.70
59,565
Jun 9, 2026
151.90
154.30
149.00
149.00
149.00
32,083
Jun 8, 2026
150.80
152.60
148.70
152.40
152.40
41,658
Jun 5, 2026
155.80
156.90
152.80
153.50
153.50
33,342
Jun 4, 2026
157.80
159.20
155.40
155.70
155.70
32,554
Jun 3, 2026
148.00
156.60
147.70
156.60
156.60
66,921
Jun 2, 2026
148.10
149.50
145.90
148.10
148.10
27,277
Jun 1, 2026
148.00
150.40
146.10
147.70
147.70
64,048
May 29, 2026
147.40
150.10
146.70
148.30
148.30
174,290
May 28, 2026
148.50
149.80
145.50
147.00
147.00
34,022
May 27, 2026
148.30
150.70
147.20
149.50
149.50
44,903
May 26, 2026
148.00
148.20
146.40
146.80
146.80
31,668
May 22, 2026
145.20
145.20
141.50
144.60
144.60
32,855
May 21, 2026
146.00
148.50
143.90
143.90
143.90
55,292
May 20, 2026
144.50
149.70
144.30
147.20
147.20
33,234
May 19, 2026
147.00
149.10
144.80
144.80
144.80
28,014
May 18, 2026
145.60
148.80
143.90
147.40
147.40
76,971
May 15, 2026
145.70
147.40
144.10
147.10
147.10
51,629
May 13, 2026
145.20
146.40
144.00
145.10
145.10
21,405
May 12, 2026
145.30
146.70
144.00
144.70
144.70
21,499
May 11, 2026
149.10
149.10
145.30
146.40
146.40
16,327
May 8, 2026
151.40
152.60
148.90
148.90
148.90
21,435
May 7, 2026
154.70
155.80
152.60
152.60
152.60
37,238
May 6, 2026
149.30
154.90
149.30
153.40
153.40
39,441
May 5, 2026
147.40
148.60
146.30
148.20
148.20
24,644
May 4, 2026
149.80
149.90
146.20
147.20
147.20
51,758
Apr 30, 2026
145.30
149.80
145.00
148.40
148.40
44,001
Apr 29, 2026
148.00
149.40
146.30
146.60
146.60
26,079
Apr 28, 2026
149.10
150.50
146.90
147.50
147.50
38,014
Apr 27, 2026
145.00
149.90
143.80
148.40
148.40
69,694
Apr 24, 2026
144.00
145.70
142.00
144.50
144.50
179,111
Apr 23, 2026
150.10
151.80
144.00
146.40
146.40
90,930
Apr 22, 2026
153.70
155.90
150.30
151.10
151.10
110,484
Apr 21, 2026
158.00
158.00
153.70
153.90
153.90
67,687
Apr 20, 2026
163.40
163.60
156.60
157.00
157.00
84,954
Apr 17, 2026
4.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
164.00
167.50
163.10
165.00
165.00
143,265
Apr 16, 2026
169.60
170.60
168.40
168.50
163.75
60,680
Apr 15, 2026
170.00
171.70
168.70
169.50
164.72
43,915
Apr 14, 2026
170.30
171.20
168.80
170.10
165.30
46,915
Apr 13, 2026
167.80
167.90
165.30
167.90
163.17
40,255
Apr 10, 2026
170.60
172.00
167.40
170.30
165.50
40,971
Apr 9, 2026
170.50
170.60
168.50
169.60
164.82
40,630
Apr 8, 2026
171.30
173.60
169.50
170.60
165.79
63,859
Apr 7, 2026
165.00
171.20
162.20
162.30
157.72
50,681
Apr 2, 2026
165.80
168.80
164.60
166.80
162.10
38,392
Apr 1, 2026
170.20
170.40
167.60
169.40
164.62
34,750
Mar 31, 2026
161.80
165.60
160.40
164.60
159.96
66,191
Mar 30, 2026
161.00
162.60
158.00
161.80
157.24
62,567
Mar 27, 2026
166.80
166.80
158.60
162.00
157.43
111,410
Mar 26, 2026
164.80
168.20
163.80
167.20
162.49
95,782
Mar 25, 2026
162.80
166.00
162.80
165.20
160.54
60,884
Mar 24, 2026
161.00
162.60
160.00
161.80
157.24
83,904
Mar 23, 2026
154.20
162.40
151.40
160.20
155.68
97,083
Mar 20, 2026
163.00
163.00
155.80
157.80
153.35
405,816
Mar 19, 2026
162.60
162.60
159.80
160.00
155.49
58,322
Mar 18, 2026
162.60
168.00
162.20
164.40
159.77
70,411
Mar 17, 2026
159.40
161.00
157.20
160.20
155.68
42,158
Mar 16, 2026
160.00
161.00
158.60
159.60
155.10
31,478
Mar 13, 2026
163.20
163.80
160.00
160.00
155.49
93,792
Mar 12, 2026
162.40
165.20
161.80
163.80
159.18
39,055
Mar 11, 2026
162.80
163.80
160.00
162.20
157.63
53,188
Mar 10, 2026
160.80
163.00
158.00
163.00
158.41
66,421
Mar 9, 2026
153.80
155.80
151.20
155.00
150.63
51,235
Mar 6, 2026
160.20
160.80
154.80
159.00
154.52
56,639
Mar 5, 2026
163.20
164.80
158.20
159.40
154.91
48,084
Mar 4, 2026
161.40
164.00
159.20
162.60
158.02
49,323
Mar 3, 2026
165.80
165.80
159.60
161.00
156.46
44,421
Mar 2, 2026
164.40
169.00
161.80
167.40
162.68
57,124
Feb 27, 2026
173.00
177.00
168.00
170.00
165.21
66,825
Feb 26, 2026
175.00
179.80
172.20
176.20
171.23
116,532
Feb 25, 2026
177.20
178.60
175.80
178.20
173.18
41,195
Feb 24, 2026
175.00
178.20
174.20
176.80
171.82
36,181
Feb 23, 2026
177.00
177.20
172.40
175.40
170.46
35,586
Feb 20, 2026
178.20
180.60
178.00
179.40
174.34
37,315
Feb 19, 2026
177.60
179.00
176.20
177.60
172.59
24,377
Feb 18, 2026
177.00
179.80
176.40
178.60
173.57
37,479
Feb 17, 2026
174.00
177.40
172.40
177.00
172.01
24,891
Feb 16, 2026
176.00
177.60
175.00
175.00
170.07
21,604
Feb 13, 2026
175.00
176.00
172.80
175.80
170.84
40,937
Feb 12, 2026
178.20
179.20
175.20
176.00
171.04
35,465
Feb 11, 2026
176.80
178.60
174.00
177.60
172.59
45,167
Feb 10, 2026
178.40
178.40
176.00
176.40
171.43
30,476
Feb 9, 2026
177.60
179.20
176.60
179.20
174.15
29,014
Feb 6, 2026
173.40
177.60
172.60
176.00
171.04
58,862
Feb 5, 2026
173.00
174.60
171.20
173.40
168.51
41,179
Feb 4, 2026
172.80
175.40
171.00
172.80
167.93
78,035
Feb 3, 2026
172.00
172.80
170.20
171.40
166.57
59,068
Feb 2, 2026
165.20
169.20
164.40
168.60
163.85
37,269
Jan 30, 2026
166.60
167.60
164.80
166.20
161.51
43,418
Jan 29, 2026
170.60
170.60
166.40
167.00
162.29
39,978
Jan 28, 2026
173.80
175.00
167.20
168.20
163.46
47,115
Jan 27, 2026
170.20
173.00
170.00
173.00
168.12
23,508
Jan 26, 2026
171.20
171.20
169.60
169.80
165.01
55,274
Jan 23, 2026
170.60
172.60
168.80
172.60
167.73
55,729
Jan 22, 2026
168.40
171.80
168.40
171.80
166.96
60,197
Jan 21, 2026
162.40
166.00
161.00
165.40
160.74
77,182
Jan 20, 2026
161.40
163.40
160.20
162.80
158.21
31,878
Jan 19, 2026
164.60
166.60
161.80
162.20
157.63
77,950
Jan 16, 2026
172.40
172.40
167.60
167.80
163.07
53,974
Jan 15, 2026
160.60
174.80
160.60
173.80
168.90
142,713
Jan 14, 2026
156.20
159.40
156.20
159.40
154.91
87,892
Jan 13, 2026
153.80
156.40
153.20
156.20
151.80
62,310
Jan 12, 2026
154.00
155.00
153.40
154.60
150.24
58,072
Jan 9, 2026
154.00
154.80
153.60
153.80
149.46
26,162
Jan 8, 2026
153.00
153.80
152.40
153.60
149.27
20,133
Jan 7, 2026
153.40
155.00
151.40
153.40
149.08
49,482
Jan 6, 2026
153.00
153.00
150.20
152.60
148.30
46,803
Jan 5, 2026
148.80
151.80
148.00
151.80
147.52
45,964
Dec 30, 2025
145.40
147.80
145.40
147.40
143.24
24,871
Dec 29, 2025
146.20
147.00
145.20
147.00
142.86
26,490
Dec 23, 2025
146.60
147.60
145.60
146.40
142.27
16,848
Dec 22, 2025
145.00
146.80
144.60
146.40
142.27
34,042
Dec 19, 2025
146.20
147.40
145.20
145.20
141.11
57,302
Dec 18, 2025
144.80
147.00
144.40
146.20
142.08
49,394
Dec 17, 2025
147.20
147.80
144.80
144.80
140.72
42,462
Dec 16, 2025
146.40
148.00
146.20
147.20
143.05
22,657
Dec 15, 2025
148.20
148.20
146.20
147.00
142.86
35,677
Dec 12, 2025
146.80
149.40
146.80
147.60
143.44
59,642
Dec 11, 2025
142.60
146.80
142.60
146.20
142.08
53,559
Dec 10, 2025
142.60
143.40
140.20
141.80
137.80
34,973
Dec 9, 2025
143.00
144.00
141.00
141.80
137.80
31,874
Dec 8, 2025
142.40
143.20
141.40
142.80
138.77
26,652
Dec 5, 2025
142.80
143.20
141.80
141.80
137.80
25,728
Dec 4, 2025
139.60
142.40
139.40
142.40
138.39
48,364
Dec 3, 2025
140.00
140.00
138.00
138.40
134.50
26,439
Dec 2, 2025
140.20
141.40
139.00
140.00
136.05
117,770
Dec 1, 2025
139.00
141.80
137.60
141.00
137.03
84,557
Nov 28, 2025
138.00
140.40
137.80
140.20
136.25
57,198
Nov 27, 2025
138.40
139.40
137.40
138.20
134.30
59,842
Nov 26, 2025
137.80
139.60
137.40
138.60
134.69
72,748
Nov 25, 2025
132.00
137.80
132.00
136.40
132.55
63,321
Nov 24, 2025
131.00
132.80
131.00
131.80
128.08
62,601
Nov 21, 2025
129.60
130.60
129.00
130.20
126.53
25,589
Nov 20, 2025
132.80
133.20
130.80
131.20
127.50
38,615
Nov 19, 2025
129.60
132.00
129.20
130.20
126.53
43,405
Nov 18, 2025
131.20
131.80
128.80
129.40
125.75
32,331
Nov 17, 2025
133.40
134.40
132.00
132.40
128.67
36,711
Nov 14, 2025
134.00
134.80
132.20
134.00
130.22
24,514
Nov 13, 2025
135.00
136.00
134.00
135.60
131.78
51,429
Nov 12, 2025
134.00
136.00
133.80
134.80
131.00
49,235
Nov 11, 2025
131.20
134.80
130.20
133.40
129.64
43,604
Nov 10, 2025
129.60
131.00
129.60
130.40
126.72
33,451
Nov 7, 2025
130.00
130.40
127.80
128.20
124.59
26,813
Nov 6, 2025
132.20
132.80
129.20
129.40
125.75
26,068
Nov 5, 2025
131.20
133.60
131.20
132.20
128.47
35,399
Nov 4, 2025
132.80
132.80
131.00
132.00
128.28
39,247
Nov 3, 2025
134.20
134.80
133.60
133.80
130.03
23,694
