Sulzer AG (LON:0QQ9)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 183.45
+2.05 (1.13%)
Nov 10, 2026, 4:19 PM GMT
LON:0QQ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 184.00 | 184.00 | 181.50 | 183.45 | 183.45 | 0.80% | 1,111 |
| Nov 9, 2026 | 179.25 | 182.80 | 179.20 | 182.00 | 182.00 | 1.45% | 208 |
| Nov 6, 2026 | 182.25 | 184.00 | 179.40 | 179.40 | 179.40 | -1.97% | 1,609 |
| Nov 5, 2026 | 185.90 | 187.60 | 183.00 | 183.00 | 183.00 | -1.61% | 109 |
| Nov 4, 2026 | 183.45 | 187.50 | 183.00 | 186.00 | 186.00 | 1.14% | 482 |
| Nov 3, 2026 | 182.65 | 185.60 | 181.40 | 183.90 | 183.90 | -0.49% | 330 |
| Nov 2, 2026 | 181.30 | 184.80 | 181.00 | 184.80 | 184.80 | 1.93% | 6,309 |
| Oct 30, 2026 | 183.55 | 184.50 | 181.30 | 181.30 | 181.30 | -1.73% | 2,103 |
| Oct 29, 2026 | 180.20 | 184.70 | 180.00 | 184.50 | 184.50 | 1.93% | 1,068 |
| Oct 28, 2026 | 178.45 | 181.00 | 178.20 | 181.00 | 181.00 | 1.97% | 825 |
| Oct 27, 2026 | 174.55 | 177.50 | 173.50 | 177.50 | 177.50 | 2.25% | 3,625 |
| Oct 26, 2026 | 171.85 | 173.95 | 170.70 | 173.60 | 173.60 | 1.49% | 915 |
| Oct 23, 2026 | 171.45 | 175.00 | 168.70 | 171.05 | 171.05 | -0.78% | 532 |
| Oct 22, 2026 | 174.25 | 176.00 | 172.40 | 172.40 | 172.40 | -1.37% | 937 |
| Oct 21, 2026 | 172.90 | 175.00 | 172.20 | 174.80 | 174.80 | 1.45% | 528 |
| Oct 20, 2026 | 171.75 | 175.00 | 170.60 | 172.30 | 172.30 | -0.58% | 1,240 |
| Oct 19, 2026 | 170.95 | 173.45 | 170.00 | 173.30 | 173.30 | 0.23% | 9,135 |
| Oct 16, 2026 | 170.55 | 173.30 | 170.00 | 172.90 | 172.90 | 1.11% | 451 |
| Oct 15, 2026 | 171.75 | 171.00 | 165.90 | 171.00 | 171.00 | -1.61% | 373 |
| Oct 14, 2026 | 172.30 | 176.20 | 171.50 | 173.80 | 173.80 | 1.16% | 2,440 |
| Oct 13, 2026 | 163.75 | 172.70 | 164.60 | 171.80 | 171.80 | 7.98% | 6,171 |
| Oct 12, 2026 | 159.35 | 159.80 | 157.80 | 159.10 | 159.10 | 0.47% | 3,862 |
| Oct 9, 2026 | 157.10 | 158.90 | 154.90 | 158.35 | 158.35 | 1.77% | 741 |
| Oct 8, 2026 | 155.75 | 160.00 | 153.40 | 155.60 | 155.60 | -0.45% | 7,317 |
| Oct 7, 2026 | 158.75 | 160.20 | 156.30 | 156.30 | 156.30 | -1.57% | 1,302 |
| Oct 6, 2026 | 158.05 | 160.40 | 158.00 | 158.80 | 158.80 | 0.44% | 4,046 |
| Oct 5, 2026 | 158.55 | 160.00 | 157.50 | 158.10 | 158.10 | -0.44% | 2,941 |
| Oct 2, 2026 | 159.85 | 159.25 | 157.60 | 158.80 | 158.80 | -0.19% | 314 |
| Oct 1, 2026 | 157.60 | 159.70 | 156.00 | 159.10 | 159.10 | 1.37% | 70,248 |
| Sep 30, 2026 | 155.15 | 156.95 | 153.90 | 156.95 | 156.95 | 1.26% | 4,312 |
| Sep 29, 2026 | 153.70 | 156.80 | 151.90 | 155.00 | 155.00 | 1.77% | 1,469 |
| Sep 28, 2026 | 152.00 | 153.00 | 150.00 | 152.30 | 152.30 | -0.07% | 1,396 |
| Sep 25, 2026 | 153.50 | 155.20 | 151.75 | 152.40 | 152.40 | 1.74% | 814 |
| Sep 24, 2026 | 151.65 | 153.30 | 149.80 | 149.80 | 149.80 | -0.60% | 314 |
| Sep 23, 2026 | 148.60 | 150.70 | 148.00 | 150.70 | 150.70 | 0.47% | 1,853 |
| Sep 22, 2026 | 146.85 | 150.80 | 145.80 | 150.00 | 150.00 | 2.11% | 597 |
| Sep 21, 2026 | 146.95 | 148.10 | 146.50 | 146.90 | 146.90 | 0.96% | 2,555 |
| Sep 18, 2026 | 147.35 | 148.50 | 145.50 | 145.50 | 145.50 | -0.75% | 3,671 |
| Sep 17, 2026 | 147.55 | 148.00 | 145.90 | 146.60 | 146.60 | -0.14% | 21,197 |
| Sep 16, 2026 | 144.10 | 147.40 | 144.00 | 146.80 | 146.80 | 1.41% | 3,966 |
| Sep 15, 2026 | 147.05 | 147.10 | 143.80 | 144.76 | 144.76 | -2.66% | 5,689 |
| Sep 14, 2026 | 149.10 | 149.90 | 147.10 | 148.72 | 148.72 | -0.35% | 11,071 |
| Sep 11, 2026 | 149.70 | 150.50 | 147.95 | 149.24 | 149.24 | -4.94% | 16,463 |
| Sep 10, 2026 | 156.20 | 158.90 | 150.78 | 157.00 | 157.00 | - | 12,095 |
| Sep 9, 2026 | 161.00 | 162.10 | 156.30 | 157.00 | 157.00 | -3.00% | 7,160 |
| Sep 8, 2026 | 160.50 | 162.50 | 158.70 | 161.85 | 161.85 | 1.32% | 4,974 |
| Sep 7, 2026 | 156.80 | 161.30 | 155.70 | 159.74 | 159.74 | 0.59% | 4,811 |
| Sep 4, 2026 | 156.80 | 160.00 | 153.60 | 158.80 | 158.80 | 1.01% | 1,567 |
| Sep 3, 2026 | 159.85 | 161.00 | 157.00 | 157.22 | 157.22 | -1.84% | 7,747 |
| Sep 2, 2026 | 158.65 | 160.16 | 157.60 | 160.16 | 160.16 | 1.24% | 6,998 |