Sulzer AG (LON:0QQ9)
London · Delayed Price · Currency is GBP · Price in CHF 145.50
+0.10 (0.07%)
May 13, 2026, 5:11 PM GMT
LON:0QQ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 145.40 | 146.10 | 144.70 | 144.80 | - | 0.49% | 286 |
| May 12, 2026 | 145.60 | 146.50 | 144.10 | 144.10 | 144.10 | -1.55% | 5,189 |
| May 11, 2026 | 151.65 | 156.00 | 145.50 | 146.37 | 146.37 | -1.70% | 2,194 |
| May 8, 2026 | 151.55 | 152.10 | 148.90 | 148.90 | 148.90 | -3.62% | 1,984 |
| May 7, 2026 | 153.80 | 155.70 | 152.60 | 154.50 | 154.50 | 0.88% | 12,143 |
| May 6, 2026 | 149.40 | 154.70 | 149.30 | 153.16 | 153.16 | 3.83% | 4,244 |
| May 5, 2026 | 147.05 | 148.40 | 146.80 | 147.51 | 147.51 | 0.21% | 2,258 |
| May 4, 2026 | 149.80 | 149.80 | 146.60 | 147.20 | 147.20 | -1.01% | 2,884 |
| Apr 30, 2026 | 145.10 | 149.50 | 145.10 | 148.70 | 148.70 | 0.14% | 2,052 |
| Apr 29, 2026 | 147.65 | 149.20 | 146.40 | 148.49 | 148.49 | -0.61% | 8,350 |
| Apr 28, 2026 | 149.10 | 151.20 | 147.20 | 149.41 | 149.41 | 0.89% | 3,824 |
| Apr 27, 2026 | 144.80 | 149.90 | 144.60 | 148.10 | 148.10 | 2.49% | 7,980 |
| Apr 24, 2026 | 145.70 | 147.50 | 142.30 | 144.50 | 144.50 | -1.30% | 11,940 |
| Apr 23, 2026 | 151.05 | 150.40 | 143.90 | 146.40 | 146.40 | -2.92% | 49,444 |
| Apr 22, 2026 | 155.05 | 157.70 | 150.70 | 150.80 | 150.80 | -2.49% | 54,278 |
| Apr 21, 2026 | 158.95 | 161.00 | 154.00 | 154.64 | 154.64 | -1.48% | 17,064 |
| Apr 20, 2026 | 164.90 | 166.90 | 156.97 | 156.97 | 156.97 | -5.29% | 17,484 |
| Apr 17, 2026 | 163.85 | 167.30 | 163.50 | 165.74 | 165.74 | -2.50% | 4,722 |
| Apr 16, 2026 | 169.60 | 170.50 | 168.40 | 170.00 | 165.24 | 0.09% | 29,448 |
| Apr 15, 2026 | 169.70 | 171.60 | 168.60 | 169.85 | 165.09 | -0.38% | 4,813 |
| Apr 14, 2026 | 170.85 | 170.90 | 168.90 | 170.50 | 165.72 | 1.85% | 36,621 |
| Apr 13, 2026 | 166.95 | 168.00 | 165.60 | 167.40 | 162.71 | -1.70% | 5,830 |
| Apr 10, 2026 | 170.25 | 171.40 | 168.00 | 170.30 | 165.53 | 0.43% | 15,323 |
| Apr 9, 2026 | 171.05 | 171.30 | 168.90 | 169.58 | 164.82 | -0.60% | 48,994 |
| Apr 8, 2026 | 170.25 | 173.10 | 168.90 | 170.60 | 165.82 | 5.11% | 4,698 |
| Apr 7, 2026 | 166.45 | 171.20 | 162.30 | 162.30 | 157.75 | -2.75% | 1,932 |
| Apr 2, 2026 | 167.30 | 169.40 | 164.80 | 166.90 | 162.22 | -1.48% | 10,530 |
| Apr 1, 2026 | 169.60 | 170.20 | 167.40 | 169.40 | 164.65 | 4.01% | 1,652 |
| Mar 31, 2026 | 163.00 | 165.60 | 161.40 | 162.87 | 158.30 | 0.66% | 1,106 |
| Mar 30, 2026 | 161.40 | 162.00 | 158.00 | 161.80 | 157.26 | -0.12% | 6,470 |
| Mar 27, 2026 | 166.90 | 165.60 | 159.30 | 162.00 | 157.46 | -3.12% | 8,427 |
| Mar 26, 2026 | 163.60 | 168.20 | 164.20 | 167.22 | 162.53 | 1.39% | 8,053 |
| Mar 25, 2026 | 163.00 | 165.80 | 164.00 | 164.92 | 160.30 | 1.93% | 9,063 |
| Mar 24, 2026 | 160.20 | 162.40 | 160.00 | 161.80 | 157.27 | 0.99% | 22,123 |
| Mar 23, 2026 | 155.00 | 162.40 | 151.40 | 160.22 | 155.73 | 1.75% | 6,949 |
| Mar 20, 2026 | 162.40 | 162.60 | 155.80 | 157.47 | 153.05 | -1.97% | 29,791 |
| Mar 19, 2026 | 162.40 | 162.40 | 160.00 | 160.63 | 156.12 | -2.78% | 1,803 |
| Mar 18, 2026 | 161.60 | 167.80 | 164.52 | 165.22 | 160.59 | 3.26% | 3,319 |
| Mar 17, 2026 | 158.70 | 161.00 | 158.20 | 160.00 | 155.52 | -0.29% | 1,418 |
| Mar 16, 2026 | 159.70 | 160.80 | 158.60 | 160.47 | 155.97 | -0.12% | 949 |
| Mar 13, 2026 | 163.00 | 166.00 | 160.00 | 160.66 | 156.16 | -1.64% | 7,792 |
| Mar 12, 2026 | 162.20 | 165.00 | 161.80 | 163.34 | 158.76 | 1.19% | 5,677 |
| Mar 11, 2026 | 162.60 | 163.20 | 160.20 | 161.42 | 156.89 | 0.02% | 1,083 |
| Mar 10, 2026 | 158.50 | 163.00 | 155.20 | 161.39 | 156.86 | 4.14% | 13,160 |
| Mar 9, 2026 | 154.60 | 155.60 | 151.80 | 154.98 | 150.63 | -1.59% | 9,554 |
| Mar 6, 2026 | 160.00 | 161.00 | 154.80 | 157.48 | 153.06 | -2.15% | 8,625 |
| Mar 5, 2026 | 163.80 | 165.00 | 158.80 | 160.93 | 156.42 | -1.03% | 1,313 |
| Mar 4, 2026 | 161.20 | 164.00 | 159.00 | 162.62 | 158.06 | 1.38% | 5,469 |
| Mar 3, 2026 | 163.80 | 165.80 | 160.00 | 160.40 | 155.91 | -4.20% | 22,601 |
| Mar 2, 2026 | 163.80 | 168.60 | 163.40 | 167.43 | 162.74 | -3.23% | 7,113 |