Sulzer AG SUN
SIX · Switzerland · Producer Manufacturing
CHF 157.300.00 (0.00%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 157.30 | +1.55% | CHF 156.10 | CHF 158.20 | CHF 154.20 | 71.50K |
| 2026-09-29 | CHF 154.90 | +1.57% | CHF 152.70 | CHF 157.00 | CHF 152.70 | 27.20K |
| 2026-09-28 | CHF 152.50 | +0.33% | CHF 153.00 | CHF 153.10 | CHF 149.50 | 35.35K |
| 2026-09-25 | CHF 152.00 | +1.00% | CHF 152.00 | CHF 153.60 | CHF 151.30 | 18.13K |
| 2026-09-24 | CHF 150.50 | -0.59% | CHF 151.20 | CHF 151.60 | CHF 149.50 | 38.10K |
| 2026-09-23 | CHF 151.40 | +0.40% | CHF 149.20 | CHF 151.40 | CHF 148.20 | 27.09K |
| 2026-09-22 | CHF 150.80 | +2.59% | CHF 146.50 | CHF 150.90 | CHF 145.40 | 51.17K |
| 2026-09-21 | CHF 147.00 | +1.03% | CHF 148.00 | CHF 148.00 | CHF 146.00 | 23.18K |
| 2026-09-18 | CHF 145.50 | -1.56% | CHF 147.40 | CHF 149.20 | CHF 145.50 | 108.63K |
| 2026-09-17 | CHF 147.80 | +0.68% | CHF 148.00 | CHF 148.40 | CHF 145.50 | 43.05K |
| 2026-09-16 | CHF 146.80 | +1.45% | CHF 144.00 | CHF 147.40 | CHF 144.00 | 32.90K |
| 2026-09-15 | CHF 144.70 | -1.63% | CHF 147.00 | CHF 147.10 | CHF 143.30 | 39.67K |
| 2026-09-14 | CHF 147.10 | -1.47% | CHF 149.20 | CHF 150.10 | CHF 147.10 | 32.17K |
| 2026-09-11 | CHF 149.30 | -0.99% | CHF 149.10 | CHF 149.60 | CHF 147.70 | 50.43K |
| 2026-09-10 | CHF 150.80 | -3.95% | CHF 157.00 | CHF 157.90 | CHF 150.80 | 36.02K |
| 2026-09-09 | CHF 157.00 | -3.38% | CHF 160.00 | CHF 160.30 | CHF 156.00 | 39.52K |
| 2026-09-08 | CHF 162.50 | +0.99% | CHF 160.00 | CHF 162.50 | CHF 158.30 | 42.34K |
| 2026-09-07 | CHF 160.90 | +1.71% | CHF 157.90 | CHF 161.40 | CHF 157.90 | 22.51K |
| 2026-09-04 | CHF 158.20 | +0.64% | CHF 156.80 | CHF 158.90 | CHF 156.80 | 29.58K |
| 2026-09-03 | CHF 157.20 | -1.38% | CHF 159.10 | CHF 159.60 | CHF 156.80 | 23.38K |
| 2026-09-02 | CHF 159.40 | +0.13% | CHF 158.70 | CHF 160.70 | CHF 158.40 | 38.71K |
| 2026-09-01 | CHF 159.20 | -0.87% | CHF 160.00 | CHF 160.60 | CHF 157.70 | 39.58K |
| 2026-08-31 | CHF 160.60 | +0.31% | CHF 159.30 | CHF 161.80 | CHF 159.10 | 52.43K |
| 2026-08-28 | CHF 160.10 | +0.38% | CHF 160.10 | CHF 161.90 | CHF 158.90 | 35.51K |
| 2026-08-27 | CHF 159.50 | +0.06% | CHF 158.50 | CHF 161.90 | CHF 158.50 | 47.20K |
| 2026-08-26 | CHF 159.40 | +0.69% | CHF 158.00 | CHF 159.60 | CHF 157.30 | 20.06K |
| 2026-08-25 | CHF 158.30 | +1.93% | CHF 155.70 | CHF 159.50 | CHF 155.40 | 38.66K |
| 2026-08-24 | CHF 155.30 | +3.05% | CHF 150.10 | CHF 155.30 | CHF 150.10 | 25.09K |
| 2026-08-21 | CHF 150.70 | +1.76% | CHF 148.60 | CHF 150.70 | CHF 147.60 | 28.71K |
| 2026-08-20 | CHF 148.10 | -0.60% | CHF 149.00 | CHF 149.80 | CHF 146.80 | 27.53K |
| 2026-08-19 | CHF 149.00 | -2.49% | CHF 152.80 | CHF 153.50 | CHF 148.90 | 23.39K |
| 2026-08-18 | CHF 152.80 | -1.29% | CHF 154.60 | CHF 154.60 | CHF 151.90 | 21.75K |
| 2026-08-17 | CHF 154.80 | +0.13% | CHF 154.60 | CHF 156.00 | CHF 153.00 | 51.88K |
| 2026-08-14 | CHF 154.60 | +0.26% | CHF 154.30 | CHF 155.40 | CHF 154.20 | 20.31K |
| 2026-08-13 | CHF 154.20 | +0.33% | CHF 153.50 | CHF 156.40 | CHF 153.00 | 40.68K |
| 2026-08-12 | CHF 153.70 | +1.79% | CHF 151.10 | CHF 155.00 | CHF 151.10 | 46.69K |
| 2026-08-11 | CHF 151.00 | +0.53% | CHF 149.20 | CHF 153.40 | CHF 149.20 | 28.19K |
| 2026-08-10 | CHF 150.20 | -0.79% | CHF 151.20 | CHF 152.00 | CHF 149.50 | 15.53K |
| 2026-08-07 | CHF 151.40 | -0.59% | CHF 151.60 | CHF 152.90 | CHF 150.00 | 23.68K |
| 2026-08-06 | CHF 152.30 | +0.66% | CHF 151.60 | CHF 153.20 | CHF 151.10 | 22.11K |
| 2026-08-05 | CHF 151.30 | -0.98% | CHF 153.80 | CHF 155.20 | CHF 151.30 | 33.96K |
| 2026-08-04 | CHF 152.80 | +0.99% | CHF 151.50 | CHF 154.00 | CHF 151.50 | 47.75K |
| 2026-08-03 | CHF 151.30 | +3.35% | CHF 147.60 | CHF 151.80 | CHF 147.60 | 54.38K |
| 2026-07-31 | CHF 146.40 | +2.23% | CHF 144.60 | CHF 147.10 | CHF 144.20 | 54.74K |
| 2026-07-30 | CHF 143.20 | -1.24% | CHF 146.20 | CHF 146.20 | CHF 143.20 | 43.14K |
| 2026-07-29 | CHF 145.00 | -4.79% | CHF 152.00 | CHF 152.00 | CHF 144.30 | 100.51K |
| 2026-07-28 | CHF 152.30 | +7.56% | CHF 141.50 | CHF 152.90 | CHF 141.20 | 122.07K |
| 2026-07-27 | CHF 141.60 | +0.21% | CHF 142.90 | CHF 143.90 | CHF 141.40 | 62.18K |
| 2026-07-24 | CHF 141.30 | +1.44% | CHF 140.60 | CHF 142.00 | CHF 140.00 | 30.42K |
| 2026-07-23 | CHF 139.30 | +0.29% | CHF 139.00 | CHF 140.00 | CHF 137.10 | 23.78K |
| 2026-07-22 | CHF 138.90 | -1.14% | CHF 140.30 | CHF 140.70 | CHF 138.00 | 63.72K |
| 2026-07-21 | CHF 140.50 | -1.54% | CHF 143.40 | CHF 143.40 | CHF 138.40 | 54.10K |
| 2026-07-20 | CHF 142.70 | -0.21% | CHF 142.10 | CHF 144.50 | CHF 141.90 | 22.23K |
| 2026-07-17 | CHF 143.00 | +0.85% | CHF 141.00 | CHF 143.30 | CHF 140.50 | 60.72K |
| 2026-07-16 | CHF 141.80 | +0.14% | CHF 141.80 | CHF 142.90 | CHF 141.30 | 32.19K |
| 2026-07-15 | CHF 141.60 | -0.28% | CHF 142.00 | CHF 143.00 | CHF 141.10 | 21.45K |
| 2026-07-14 | CHF 142.00 | +0.64% | CHF 140.00 | CHF 143.50 | CHF 140.00 | 34.06K |
| 2026-07-13 | CHF 141.10 | +0.79% | CHF 140.00 | CHF 141.10 | CHF 138.90 | 40.51K |
| 2026-07-10 | CHF 140.00 | +0.36% | CHF 140.00 | CHF 141.00 | CHF 139.10 | 43.23K |
| 2026-07-09 | CHF 139.50 | +2.05% | CHF 138.20 | CHF 139.70 | CHF 137.90 | 56.69K |
| 2026-07-08 | CHF 136.70 | -1.09% | CHF 137.10 | CHF 137.20 | CHF 134.60 | 80.41K |
| 2026-07-07 | CHF 138.20 | -0.07% | CHF 138.30 | CHF 139.80 | CHF 137.00 | 51.28K |
| 2026-07-06 | CHF 138.30 | -0.07% | CHF 139.00 | CHF 139.10 | CHF 137.10 | 34.94K |
| 2026-07-03 | CHF 138.40 | +2.29% | CHF 136.90 | CHF 139.40 | CHF 136.40 | 38.91K |
| 2026-07-02 | CHF 135.30 | +1.73% | CHF 132.50 | CHF 135.50 | CHF 131.10 | 80.97K |
| 2026-07-01 | CHF 133.00 | -0.89% | CHF 134.60 | CHF 134.60 | CHF 132.20 | 46.73K |
| 2026-06-30 | CHF 134.20 | -0.30% | CHF 135.40 | CHF 136.30 | CHF 133.90 | 51.44K |
| 2026-06-29 | CHF 134.60 | -1.39% | CHF 136.00 | CHF 137.30 | CHF 133.40 | 43.85K |
| 2026-06-26 | CHF 136.50 | -0.15% | CHF 136.10 | CHF 136.80 | CHF 134.40 | 89.06K |
| 2026-06-25 | CHF 136.70 | -1.87% | CHF 140.00 | CHF 140.50 | CHF 136.70 | 50.39K |
| 2026-06-24 | CHF 139.30 | -0.92% | CHF 140.00 | CHF 141.30 | CHF 139.30 | 42.23K |
| 2026-06-23 | CHF 140.60 | -0.50% | CHF 139.40 | CHF 142.00 | CHF 138.00 | 41.10K |
| 2026-06-22 | CHF 141.30 | -0.21% | CHF 141.50 | CHF 142.20 | CHF 140.40 | 39.26K |
| 2026-06-19 | CHF 141.60 | -0.07% | CHF 140.90 | CHF 142.10 | CHF 139.60 | 65.58K |
| 2026-06-18 | CHF 141.70 | +0.57% | CHF 140.30 | CHF 141.90 | CHF 138.40 | 77.50K |
| 2026-06-17 | CHF 140.90 | -1.81% | CHF 143.00 | CHF 144.70 | CHF 140.70 | 52.85K |
| 2026-06-16 | CHF 143.50 | -0.07% | CHF 143.00 | CHF 144.40 | CHF 142.60 | 38.39K |
| 2026-06-15 | CHF 143.60 | -0.62% | CHF 149.80 | CHF 150.20 | CHF 142.70 | 65.95K |
| 2026-06-12 | CHF 144.50 | +1.40% | CHF 142.70 | CHF 146.80 | CHF 142.20 | 39.40K |
| 2026-06-11 | CHF 142.50 | -2.86% | CHF 146.20 | CHF 146.60 | CHF 142.50 | 75.40K |
| 2026-06-10 | CHF 146.70 | -1.54% | CHF 149.90 | CHF 151.20 | CHF 145.80 | 59.57K |
| 2026-06-09 | CHF 149.00 | -2.23% | CHF 151.90 | CHF 154.30 | CHF 149.00 | 32.08K |
| 2026-06-08 | CHF 152.40 | -0.72% | CHF 150.80 | CHF 152.60 | CHF 148.70 | 41.66K |
| 2026-06-05 | CHF 153.50 | -1.41% | CHF 155.80 | CHF 156.90 | CHF 152.80 | 33.34K |
| 2026-06-04 | CHF 155.70 | -0.57% | CHF 157.80 | CHF 159.20 | CHF 155.40 | 32.55K |
| 2026-06-03 | CHF 156.60 | +5.74% | CHF 148.00 | CHF 156.60 | CHF 147.70 | 66.92K |
| 2026-06-02 | CHF 148.10 | +0.27% | CHF 148.10 | CHF 149.50 | CHF 145.90 | 27.28K |
| 2026-06-01 | CHF 147.70 | -0.40% | CHF 148.00 | CHF 150.40 | CHF 146.10 | 64.05K |
| 2026-05-29 | CHF 148.30 | +0.88% | CHF 147.40 | CHF 150.10 | CHF 146.70 | 174.29K |
| 2026-05-28 | CHF 147.00 | -1.67% | CHF 148.50 | CHF 149.80 | CHF 145.50 | 34.02K |