Sulzer Ltd (SUN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 121.00 | 121.00 | 119.60 | 120.80 | 120.80 | 52,096 |
| 20 Jun 2024 | 120.80 | 121.40 | 119.40 | 121.00 | 121.00 | 27,277 |
| 19 Jun 2024 | 119.00 | 120.20 | 118.60 | 119.80 | 119.80 | 53,055 |
| 18 Jun 2024 | 119.80 | 119.80 | 118.60 | 119.00 | 119.00 | 23,286 |
| 17 Jun 2024 | 119.00 | 119.20 | 117.80 | 118.80 | 118.80 | 29,041 |
| 14 Jun 2024 | 120.80 | 121.00 | 117.80 | 117.80 | 117.80 | 30,592 |
| 13 Jun 2024 | 122.40 | 123.20 | 120.60 | 120.60 | 120.60 | 26,748 |
| 12 Jun 2024 | 122.80 | 124.00 | 122.00 | 123.00 | 123.00 | 39,106 |
| 11 Jun 2024 | 124.00 | 125.60 | 121.60 | 122.80 | 122.80 | 50,111 |
| 10 Jun 2024 | 122.20 | 124.40 | 121.20 | 123.40 | 123.40 | 45,997 |
| 07 Jun 2024 | 120.40 | 122.40 | 120.40 | 122.20 | 122.20 | 39,342 |
| 06 Jun 2024 | 121.00 | 121.80 | 120.00 | 121.00 | 121.00 | 29,839 |
| 05 Jun 2024 | 119.00 | 120.20 | 119.00 | 120.20 | 120.20 | 15,073 |
| 04 Jun 2024 | 121.00 | 121.20 | 118.40 | 119.00 | 119.00 | 23,480 |
| 03 Jun 2024 | 123.40 | 124.00 | 120.80 | 120.80 | 120.80 | 63,083 |
| 31 May 2024 | 121.00 | 122.80 | 119.60 | 122.80 | 122.80 | 156,330 |
| 30 May 2024 | 119.40 | 120.20 | 119.20 | 119.60 | 119.60 | 32,859 |
| 29 May 2024 | 120.40 | 121.40 | 119.20 | 119.80 | 119.80 | 36,374 |
| 28 May 2024 | 122.00 | 122.20 | 119.80 | 120.40 | 120.40 | 27,223 |
| 27 May 2024 | 121.00 | 122.40 | 120.40 | 121.80 | 121.80 | 55,204 |
| 24 May 2024 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 84,104 |
| 23 May 2024 | 117.40 | 118.80 | 116.60 | 118.40 | 118.40 | 26,921 |
| 22 May 2024 | 117.00 | 117.80 | 116.60 | 117.40 | 117.40 | 26,702 |
| 21 May 2024 | 118.60 | 118.80 | 116.60 | 117.60 | 117.60 | 36,416 |
| 17 May 2024 | 118.00 | 118.60 | 117.00 | 118.00 | 118.00 | 17,846 |
| 16 May 2024 | 118.20 | 118.80 | 117.60 | 118.40 | 118.40 | 28,407 |
| 15 May 2024 | 119.80 | 120.20 | 117.60 | 118.20 | 118.20 | 34,956 |
| 14 May 2024 | 118.60 | 120.80 | 118.40 | 120.40 | 120.40 | 43,631 |
| 13 May 2024 | 119.40 | 120.00 | 118.40 | 120.00 | 120.00 | 38,641 |
| 10 May 2024 | 118.20 | 120.00 | 117.60 | 120.00 | 120.00 | 44,670 |
| 08 May 2024 | 116.00 | 117.40 | 115.00 | 117.40 | 117.40 | 68,832 |
| 07 May 2024 | 115.80 | 116.80 | 115.00 | 116.40 | 116.40 | 37,326 |
| 06 May 2024 | 113.60 | 116.00 | 113.40 | 115.80 | 115.80 | 41,021 |
| 03 May 2024 | 112.20 | 113.60 | 112.00 | 113.40 | 113.40 | 33,970 |
| 02 May 2024 | 112.00 | 112.40 | 111.00 | 112.20 | 112.20 | 28,350 |
| 30 Apr 2024 | 112.20 | 112.60 | 111.00 | 111.60 | 111.60 | 20,255 |
| 29 Apr 2024 | 110.60 | 112.80 | 110.60 | 112.20 | 112.20 | 32,725 |
| 26 Apr 2024 | 108.00 | 110.80 | 108.00 | 110.60 | 110.60 | 16,003 |
| 25 Apr 2024 | 110.60 | 110.60 | 108.20 | 109.00 | 109.00 | 33,467 |
| 24 Apr 2024 | 111.80 | 111.80 | 110.60 | 110.60 | 110.60 | 17,561 |
| 23 Apr 2024 | 110.00 | 111.60 | 108.20 | 110.80 | 110.80 | 28,986 |
| 22 Apr 2024 | 110.80 | 112.20 | 109.60 | 110.80 | 110.80 | 39,712 |
| 19 Apr 2024 | 108.60 | 109.60 | 107.40 | 109.20 | 109.20 | 59,347 |
| 18 Apr 2024 | 111.00 | 111.60 | 107.60 | 110.20 | 110.20 | 59,717 |
| 18 Apr 2024 | 3.75 Dividend | |||||
| 17 Apr 2024 | 113.60 | 116.00 | 113.60 | 114.20 | 110.45 | 52,126 |
| 16 Apr 2024 | 114.00 | 114.60 | 112.20 | 114.20 | 110.45 | 48,968 |
| 15 Apr 2024 | 112.60 | 115.60 | 112.60 | 114.80 | 111.03 | 76,879 |
| 12 Apr 2024 | 114.00 | 114.00 | 111.80 | 112.60 | 108.90 | 27,204 |
| 11 Apr 2024 | 113.00 | 113.60 | 112.00 | 113.20 | 109.48 | 39,318 |
| 10 Apr 2024 | 111.00 | 113.00 | 110.80 | 113.00 | 109.29 | 123,091 |
| 09 Apr 2024 | 112.20 | 113.00 | 109.00 | 109.00 | 105.42 | 55,719 |
| 08 Apr 2024 | 113.80 | 114.40 | 112.40 | 112.40 | 108.71 | 27,981 |
| 05 Apr 2024 | 112.00 | 114.00 | 111.00 | 114.00 | 110.26 | 50,098 |
| 04 Apr 2024 | 114.20 | 114.20 | 112.40 | 113.60 | 109.87 | 50,680 |
| 03 Apr 2024 | 110.40 | 114.20 | 110.20 | 113.00 | 109.29 | 59,136 |
| 02 Apr 2024 | 111.80 | 113.40 | 110.80 | 111.20 | 107.55 | 60,620 |
| 28 Mar 2024 | 108.70 | 110.30 | 108.20 | 109.70 | 106.10 | 57,249 |
| 27 Mar 2024 | 108.10 | 109.80 | 107.80 | 108.30 | 104.74 | 73,260 |
| 26 Mar 2024 | 106.10 | 108.00 | 106.10 | 107.50 | 103.97 | 28,571 |
| 25 Mar 2024 | 105.90 | 106.70 | 105.20 | 106.00 | 102.52 | 32,679 |
| 22 Mar 2024 | 104.70 | 105.90 | 104.70 | 105.80 | 102.33 | 28,080 |
| 21 Mar 2024 | 103.10 | 105.10 | 103.00 | 105.10 | 101.65 | 53,401 |
| 20 Mar 2024 | 101.90 | 102.60 | 101.00 | 102.20 | 98.84 | 32,001 |
| 19 Mar 2024 | 102.00 | 102.50 | 100.50 | 102.50 | 99.13 | 23,235 |
| 18 Mar 2024 | 102.50 | 103.00 | 101.30 | 101.40 | 98.07 | 30,550 |
| 15 Mar 2024 | 102.80 | 104.60 | 102.40 | 102.40 | 99.04 | 170,263 |
| 14 Mar 2024 | 102.70 | 104.40 | 102.60 | 103.80 | 100.39 | 40,856 |
| 13 Mar 2024 | 102.70 | 103.00 | 101.90 | 102.70 | 99.33 | 26,582 |
| 12 Mar 2024 | 101.50 | 103.00 | 101.50 | 103.00 | 99.62 | 32,405 |
| 11 Mar 2024 | 100.40 | 101.40 | 100.40 | 101.30 | 97.97 | 19,358 |
| 08 Mar 2024 | 102.00 | 102.40 | 101.10 | 101.80 | 98.46 | 28,006 |
| 07 Mar 2024 | 102.80 | 102.80 | 101.50 | 102.10 | 98.75 | 22,060 |
| 06 Mar 2024 | 101.80 | 102.20 | 100.70 | 102.00 | 98.65 | 36,875 |
| 05 Mar 2024 | 103.00 | 103.70 | 101.60 | 102.50 | 99.13 | 34,871 |
| 04 Mar 2024 | 104.70 | 104.70 | 102.50 | 103.30 | 99.91 | 41,359 |
| 01 Mar 2024 | 104.00 | 104.90 | 103.50 | 104.40 | 100.97 | 48,473 |
| 29 Feb 2024 | 102.10 | 103.80 | 102.10 | 103.40 | 100.00 | 60,958 |
| 28 Feb 2024 | 101.40 | 102.80 | 100.90 | 102.00 | 98.65 | 80,609 |
| 27 Feb 2024 | 98.95 | 101.60 | 97.00 | 100.80 | 97.49 | 97,566 |
| 26 Feb 2024 | 95.50 | 99.70 | 95.25 | 99.05 | 95.80 | 118,767 |
| 23 Feb 2024 | 92.95 | 96.30 | 90.65 | 95.95 | 92.80 | 108,845 |
| 22 Feb 2024 | 90.00 | 96.90 | 90.00 | 95.70 | 92.56 | 126,317 |
| 21 Feb 2024 | 88.70 | 88.70 | 87.15 | 87.55 | 84.68 | 36,209 |
| 20 Feb 2024 | 89.05 | 89.05 | 86.45 | 87.15 | 84.29 | 28,885 |
| 19 Feb 2024 | 88.25 | 89.10 | 88.00 | 88.85 | 85.93 | 12,424 |
| 16 Feb 2024 | 88.00 | 89.65 | 87.60 | 89.40 | 86.46 | 22,190 |
| 15 Feb 2024 | 87.35 | 88.95 | 87.30 | 87.55 | 84.68 | 21,603 |
| 14 Feb 2024 | 86.00 | 87.70 | 86.00 | 87.40 | 84.53 | 9,713 |
| 13 Feb 2024 | 88.00 | 88.00 | 86.15 | 86.80 | 83.95 | 13,544 |
| 12 Feb 2024 | 86.90 | 88.00 | 86.80 | 87.70 | 84.82 | 11,573 |
| 09 Feb 2024 | 88.00 | 88.00 | 86.50 | 86.80 | 83.95 | 13,420 |
| 08 Feb 2024 | 86.80 | 88.40 | 86.80 | 87.45 | 84.58 | 17,246 |
| 07 Feb 2024 | 85.95 | 86.70 | 85.45 | 86.70 | 83.85 | 24,852 |
| 06 Feb 2024 | 86.20 | 86.20 | 85.10 | 85.95 | 83.13 | 13,611 |
| 05 Feb 2024 | 85.40 | 86.50 | 84.50 | 85.30 | 82.50 | 18,707 |
| 02 Feb 2024 | 86.50 | 86.90 | 85.30 | 85.85 | 83.03 | 16,441 |
| 01 Feb 2024 | 82.80 | 86.30 | 82.30 | 85.95 | 83.13 | 31,494 |
| 31 Jan 2024 | 84.70 | 85.20 | 83.70 | 83.75 | 81.00 | 35,290 |
| 30 Jan 2024 | 85.00 | 85.00 | 84.00 | 85.00 | 82.21 | 17,832 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.