Sulzer Ltd (SWX:SUN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
134.80
+0.60 (0.45%)
Sep 30, 2025, 5:31 PM CET

Sulzer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025133.60135.40133.40134.80134.800.45%31,614
Sep 29, 2025134.00135.20133.60134.20134.200.60%42,621
Sep 26, 2025134.00134.80132.60133.40133.40-0.15%19,413
Sep 25, 2025133.80134.80132.80133.60133.60-0.74%38,560
Sep 24, 2025136.80136.80133.60134.60134.60-1.61%48,353
Sep 23, 2025138.40140.20136.80136.80136.80-1.16%66,677
Sep 22, 2025141.00141.20137.20138.40138.40-2.12%31,192
Sep 19, 2025142.60143.00141.00141.40141.40-0.84%48,382
Sep 18, 2025139.80143.40139.60142.60142.602.00%30,158
Sep 17, 2025141.20141.40139.00139.80139.80-1.27%35,448
Sep 16, 2025141.20143.20141.20141.60141.60-0.56%22,096
Sep 15, 2025142.80144.00142.00142.40142.40-0.28%12,266
Sep 12, 2025142.80143.60141.20142.80142.800.14%28,441
Sep 11, 2025142.20143.20140.00142.60142.600.14%35,519
Sep 10, 2025145.00145.00141.80142.40142.40-1.93%61,111
Sep 9, 2025147.20147.60144.80145.20145.20-1.49%24,495
Sep 8, 2025145.60147.40145.40147.40147.401.80%24,934
Sep 5, 2025146.80147.00143.80144.80144.80-0.55%35,416
Sep 4, 2025145.20146.20145.00145.60145.60-28,884
Sep 3, 2025146.80147.60145.00145.60145.60-0.14%23,092
Sep 2, 2025148.40148.40145.20145.80145.80-1.88%28,602
Sep 1, 2025149.60150.80147.80148.60148.60-0.80%16,901
Aug 29, 2025151.80152.80149.80149.80149.80-1.32%25,228
Aug 28, 2025150.80153.60150.60151.80151.801.34%25,499
Aug 27, 2025152.60152.80148.40149.80149.80-1.71%33,404
Aug 26, 2025153.60154.40150.40152.40152.40-1.68%54,258
Aug 25, 2025155.20157.00154.60155.00155.000.78%47,060
Aug 22, 2025150.80153.80150.80153.80153.801.59%16,593
Aug 21, 2025152.80154.00150.80151.40151.40-0.92%22,211
Aug 20, 2025155.40155.40152.80152.80152.80-2.43%28,612
Aug 19, 2025154.00156.60154.00156.60156.601.95%34,946
Aug 18, 2025153.80154.40151.80153.60153.60-31,206
Aug 15, 2025156.00156.00153.00153.60153.60-1.16%24,354
Aug 14, 2025156.60158.00155.00155.40155.40-1.02%28,128
Aug 13, 2025159.00159.20157.00157.00157.00-0.76%21,276
Aug 12, 2025158.00159.40156.80158.20158.200.38%31,764
Aug 11, 2025159.40159.40157.00157.60157.60-0.76%28,268
Aug 8, 2025157.40159.00156.40158.80158.800.89%20,044
Aug 7, 2025155.00158.40154.80157.40157.401.29%64,469
Aug 6, 2025157.60159.60155.00155.40155.40-0.64%42,273
Aug 5, 2025157.20159.20156.20156.40156.400.39%35,106
Aug 4, 2025152.00157.40150.00155.80155.80-0.89%69,648
Jul 31, 2025157.00159.20157.00157.20157.20-0.25%71,945
Jul 30, 2025153.80158.00153.40157.60157.602.74%168,670
Jul 29, 2025153.20155.00152.80153.40153.400.13%61,510
Jul 28, 2025156.40157.40152.80153.20153.20-1.16%61,980
Jul 25, 2025156.00157.80153.80155.00155.00-2.88%47,575
Jul 24, 2025148.20161.20144.80159.60159.606.97%111,219
Jul 23, 2025148.80150.20147.80149.20149.201.63%26,304
Jul 22, 2025149.80149.80145.40146.80146.80-2.26%30,915