SIKA.SW
Sika AG
13:12:16
165.65 Fr
0.0000 (%0.00)
Previous Close: 165.5
Day Low₺164.3
Day High₺167.7
SIKA.SW: Sika AG Historical Data
1995 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.5609
CLOSE 5.5561
Low
LOW 4.33
High
HIGH 6.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 04/03/1995 | 5.58 | 5.58 | 5.5 | 5.5 |
| 04/04/1995 | 5.58 | 5.62 | 5.55 | 5.58 |
| 04/05/1995 | 5.5 | 5.55 | 5.43 | 5.55 |
| 04/06/1995 | 5.43 | 5.5 | 5.43 | 5.43 |
| 04/07/1995 | 5.5 | 5.57 | 5.5 | 5.57 |
| 04/10/1995 | 5.62 | 5.62 | 5.58 | 5.58 |
| 04/11/1995 | 5.57 | 5.6 | 5.57 | 5.6 |
| 04/12/1995 | 5.62 | 5.62 | 5.62 | 5.62 |
| 04/13/1995 | 5.5 | 5.5 | 5.5 | 5.5 |
| 04/14/1995 | 5.5 | 5.5 | 5.5 | 5.5 |
| 04/17/1995 | 5.5 | 5.5 | 5.5 | 5.5 |
| 04/18/1995 | 5.57 | 5.57 | 5.5 | 5.57 |
| 04/19/1995 | 5.55 | 5.55 | 5.5 | 5.5 |
| 04/20/1995 | 5.57 | 5.58 | 5.48 | 5.48 |
| 04/21/1995 | 5.52 | 5.55 | 5.5 | 5.52 |
| 04/24/1995 | 5.52 | 5.55 | 5.5 | 5.52 |
| 04/25/1995 | 5.5 | 5.52 | 5.5 | 5.5 |
| 04/26/1995 | 5.55 | 5.62 | 5.55 | 5.62 |
| 04/27/1995 | 5.57 | 5.6 | 5.57 | 5.6 |
| 04/28/1995 | 5.6 | 5.62 | 5.6 | 5.62 |
| 05/01/1995 | 5.62 | 5.62 | 5.62 | 5.62 |
| 05/02/1995 | 5.58 | 5.62 | 5.52 | 5.52 |
| 05/03/1995 | 5.5 | 5.57 | 5.43 | 5.43 |
| 05/04/1995 | 5.45 | 5.5 | 5.45 | 5.48 |
| 05/05/1995 | 5.43 | 5.5 | 5.43 | 5.5 |
| 05/08/1995 | 5.48 | 5.53 | 5.48 | 5.53 |
| 05/09/1995 | 5.53 | 5.58 | 5.53 | 5.58 |
| 05/10/1995 | 5.65 | 5.75 | 5.65 | 5.72 |
| 05/11/1995 | 5.83 | 5.92 | 5.83 | 5.87 |
| 05/12/1995 | 5.92 | 5.92 | 5.83 | 5.83 |
| 05/15/1995 | 5.87 | 5.87 | 5.83 | 5.87 |
| 05/16/1995 | 5.87 | 5.87 | 5.87 | 5.87 |
| 05/17/1995 | 5.92 | 6 | 5.9 | 5.9 |
| 05/18/1995 | 5.88 | 5.9 | 5.88 | 5.9 |
| 05/19/1995 | 5.87 | 5.87 | 5.83 | 5.87 |
| 05/22/1995 | 5.92 | 5.93 | 5.83 | 5.83 |
| 05/23/1995 | 5.83 | 5.88 | 5.83 | 5.83 |
| 05/24/1995 | 5.92 | 6.08 | 5.92 | 6.08 |
| 05/25/1995 | 6.08 | 6.08 | 6.08 | 6.08 |
| 05/26/1995 | 6.03 | 6.08 | 6.02 | 6.02 |
| 05/29/1995 | 6 | 6.05 | 5.98 | 6.05 |
| 05/30/1995 | 6 | 6.08 | 6 | 6 |
| 05/31/1995 | 6.08 | 6.5 | 6.08 | 6.17 |
| 06/01/1995 | 6.25 | 6.35 | 6.25 | 6.33 |
| 06/02/1995 | 6.35 | 6.35 | 6.18 | 6.22 |
| 06/05/1995 | 6.22 | 6.22 | 6.22 | 6.22 |
| 06/06/1995 | 6.35 | 6.37 | 6.27 | 6.27 |
| 06/07/1995 | 6.35 | 6.37 | 6.33 | 6.33 |
| 06/08/1995 | 6.35 | 6.35 | 6.33 | 6.33 |
| 06/09/1995 | 6.33 | 6.33 | 6.33 | 6.33 |
| 06/12/1995 | 6.33 | 6.33 | 6.25 | 6.25 |
| 06/13/1995 | 6.25 | 6.28 | 6.22 | 6.22 |
| 06/14/1995 | 6.25 | 6.38 | 6.25 | 6.3 |
| 06/15/1995 | 6.3 | 6.3 | 6.3 | 6.3 |
| 06/16/1995 | 6.33 | 6.35 | 6.33 | 6.35 |
| 06/19/1995 | 6.33 | 6.42 | 6.33 | 6.35 |
| 06/20/1995 | 6.33 | 6.33 | 6.33 | 6.33 |
| 06/21/1995 | 6.4 | 6.4 | 6.33 | 6.4 |
| 06/22/1995 | 6.4 | 6.4 | 6.33 | 6.37 |
| 06/23/1995 | 6.33 | 6.33 | 6.3 | 6.3 |
| 06/26/1995 | 6.33 | 6.37 | 6.3 | 6.37 |
| 06/27/1995 | 6.18 | 6.2 | 6.17 | 6.17 |
| 06/28/1995 | 6.07 | 6.08 | 6.05 | 6.08 |
| 06/29/1995 | 6.12 | 6.15 | 6.08 | 6.08 |
| 06/30/1995 | 6.08 | 6.08 | 6.03 | 6.08 |
| 07/03/1995 | 6.12 | 6.12 | 6.08 | 6.08 |
| 07/04/1995 | 6.12 | 6.12 | 6.08 | 6.1 |
| 07/05/1995 | 6.12 | 6.12 | 6.08 | 6.12 |
| 07/06/1995 | 6.08 | 6.15 | 6.08 | 6.15 |
| 07/07/1995 | 6.2 | 6.22 | 6.17 | 6.17 |
| 07/10/1995 | 6.17 | 6.2 | 6.17 | 6.2 |
| 07/11/1995 | 6.2 | 6.2 | 6.17 | 6.17 |
| 07/12/1995 | 6.2 | 6.23 | 6.2 | 6.23 |
| 07/13/1995 | 6.23 | 6.25 | 6.22 | 6.22 |
| 07/14/1995 | 6.22 | 6.25 | 6.22 | 6.23 |
| 07/17/1995 | 6.23 | 6.27 | 6.08 | 6.25 |
| 07/18/1995 | 6.28 | 6.33 | 6.28 | 6.33 |
| 07/19/1995 | 6.33 | 6.33 | 6.3 | 6.3 |
| 07/20/1995 | 6.3 | 6.45 | 6.3 | 6.42 |
| 07/21/1995 | 6.45 | 6.5 | 6.45 | 6.45 |
| 07/24/1995 | 6.47 | 6.47 | 6.43 | 6.47 |
| 07/25/1995 | 6.48 | 6.5 | 6.43 | 6.43 |
| 07/26/1995 | 6.43 | 6.5 | 6.43 | 6.47 |
| 07/27/1995 | 6.43 | 6.45 | 6.42 | 6.43 |
| 07/28/1995 | 6.42 | 6.42 | 6.3 | 6.33 |
| 07/31/1995 | 6.33 | 6.37 | 6.33 | 6.37 |
| 08/01/1995 | 6.37 | 6.37 | 6.37 | 6.37 |
| 08/02/1995 | 6.37 | 6.37 | 6.37 | 6.37 |
| 08/03/1995 | 6.37 | 6.4 | 6.37 | 6.4 |
| 08/04/1995 | 6.38 | 6.45 | 6.38 | 6.43 |
| 08/07/1995 | 6.45 | 6.45 | 6.42 | 6.42 |
| 08/08/1995 | 6.47 | 6.47 | 6.45 | 6.45 |
| 08/09/1995 | 6.47 | 6.47 | 6.45 | 6.47 |
| 08/10/1995 | 6.42 | 6.48 | 6.42 | 6.48 |
| 08/11/1995 | 6.42 | 6.47 | 6.42 | 6.47 |
| 08/14/1995 | 6.47 | 6.57 | 6.47 | 6.57 |
| 08/15/1995 | 6.58 | 6.68 | 6.58 | 6.68 |
| 08/16/1995 | 6.75 | 6.77 | 6.75 | 6.77 |
| 08/17/1995 | 6.78 | 6.8 | 6.63 | 6.67 |
| 08/18/1995 | 6.63 | 6.63 | 6.55 | 6.55 |
| 08/21/1995 | 6.5 | 6.52 | 6.45 | 6.45 |
| 08/22/1995 | 6.5 | 6.55 | 6.5 | 6.53 |
| 08/23/1995 | 6.5 | 6.57 | 6.5 | 6.57 |
| 08/24/1995 | 6.55 | 6.55 | 6.55 | 6.55 |
| 08/25/1995 | 6.5 | 6.5 | 6.33 | 6.33 |
| 08/28/1995 | 5.43 | 5.5 | 5.43 | 5.48 |
| 08/29/1995 | 5.53 | 5.53 | 5.42 | 5.42 |
| 08/30/1995 | 5.47 | 5.48 | 5.47 | 5.47 |
| 08/31/1995 | 5.5 | 5.53 | 5.48 | 5.53 |
| 09/01/1995 | 5.52 | 5.52 | 5.43 | 5.45 |
| 09/04/1995 | 5.52 | 5.52 | 5.43 | 5.47 |
| 09/05/1995 | 5.52 | 5.52 | 5.43 | 5.48 |
| 09/06/1995 | 5.6 | 5.6 | 5.57 | 5.6 |
| 09/07/1995 | 5.65 | 5.75 | 5.63 | 5.63 |
| 09/08/1995 | 5.72 | 5.72 | 5.65 | 5.65 |
| 09/11/1995 | 5.65 | 5.65 | 5.65 | 5.65 |
| 09/12/1995 | 5.65 | 5.65 | 5.6 | 5.63 |
| 09/13/1995 | 5.62 | 5.63 | 5.53 | 5.53 |
| 09/14/1995 | 5.5 | 5.52 | 5.47 | 5.5 |
| 09/15/1995 | 5.5 | 5.5 | 5.42 | 5.43 |
| 09/18/1995 | 5.42 | 5.5 | 5.4 | 5.4 |
| 09/19/1995 | 5.4 | 5.43 | 5.4 | 5.4 |
| 09/20/1995 | 5.33 | 5.33 | 5.25 | 5.25 |
| 09/21/1995 | 5.17 | 5.17 | 5.08 | 5.12 |
| 09/22/1995 | 4.92 | 4.92 | 4.87 | 4.87 |
| 09/25/1995 | 4.87 | 4.9 | 4.87 | 4.87 |
| 09/26/1995 | 4.92 | 5 | 4.92 | 4.93 |
| 09/27/1995 | 4.9 | 4.98 | 4.9 | 4.98 |
| 09/28/1995 | 4.98 | 4.98 | 4.85 | 4.85 |
| 09/29/1995 | 4.85 | 4.87 | 4.83 | 4.87 |
| 10/02/1995 | 4.87 | 4.9 | 4.85 | 4.85 |
| 10/03/1995 | 4.87 | 4.87 | 4.83 | 4.85 |
| 10/04/1995 | 4.88 | 4.88 | 4.83 | 4.83 |
| 10/05/1995 | 4.83 | 4.83 | 4.8 | 4.82 |
| 10/06/1995 | 4.83 | 4.83 | 4.8 | 4.83 |
| 10/09/1995 | 4.9 | 4.9 | 4.83 | 4.85 |
| 10/10/1995 | 4.85 | 4.87 | 4.83 | 4.85 |
| 10/11/1995 | 4.85 | 4.95 | 4.85 | 4.92 |
| 10/12/1995 | 4.97 | 5 | 4.97 | 5 |
| 10/13/1995 | 5.03 | 5.08 | 5.03 | 5.03 |
| 10/16/1995 | 5.03 | 5.03 | 5.03 | 5.03 |
| 10/17/1995 | 5.13 | 5.2 | 5.13 | 5.15 |
| 10/18/1995 | 5.17 | 5.17 | 5.13 | 5.17 |
| 10/19/1995 | 5.17 | 5.17 | 5.13 | 5.13 |
| 10/20/1995 | 5.12 | 5.12 | 5.08 | 5.08 |
| 10/23/1995 | 5.02 | 5.08 | 5 | 5 |
| 10/24/1995 | 4.97 | 5.03 | 4.97 | 5.03 |
| 10/25/1995 | 5.08 | 5.08 | 4.98 | 5 |
| 10/26/1995 | 4.98 | 5 | 4.97 | 4.98 |
| 10/27/1995 | 4.97 | 4.98 | 4.95 | 4.97 |
| 10/30/1995 | 4.97 | 4.98 | 4.88 | 4.88 |
| 10/31/1995 | 4.88 | 4.88 | 4.87 | 4.87 |
| 11/01/1995 | 4.87 | 4.87 | 4.85 | 4.85 |
| 11/02/1995 | 4.83 | 4.83 | 4.83 | 4.83 |
| 11/03/1995 | 4.85 | 4.88 | 4.83 | 4.87 |
| 11/06/1995 | 4.83 | 4.83 | 4.8 | 4.8 |
| 11/07/1995 | 4.8 | 4.83 | 4.77 | 4.83 |
| 11/08/1995 | 4.87 | 4.95 | 4.87 | 4.95 |
| 11/09/1995 | 5 | 5.02 | 4.97 | 5 |
| 11/10/1995 | 5.05 | 5.05 | 5.05 | 5.05 |
| 11/13/1995 | 5.07 | 5.07 | 5.02 | 5.02 |
| 11/14/1995 | 5.05 | 5.05 | 4.95 | 4.95 |
| 11/15/1995 | 4.98 | 4.98 | 4.92 | 4.92 |
| 11/16/1995 | 5 | 5 | 4.85 | 4.85 |
| 11/17/1995 | 4.85 | 4.85 | 4.83 | 4.85 |
| 11/20/1995 | 4.83 | 4.85 | 4.77 | 4.77 |
| 11/21/1995 | 4.75 | 4.88 | 4.75 | 4.83 |
| 11/22/1995 | 4.83 | 4.85 | 4.82 | 4.83 |
| 11/23/1995 | 4.83 | 4.88 | 4.8 | 4.83 |
| 11/24/1995 | 4.83 | 4.83 | 4.78 | 4.78 |
| 11/27/1995 | 4.82 | 4.82 | 4.33 | 4.77 |
| 11/28/1995 | 4.63 | 4.63 | 4.63 | 4.63 |
| 11/29/1995 | 4.55 | 4.57 | 4.52 | 4.55 |
| 11/30/1995 | 4.55 | 4.58 | 4.55 | 4.58 |
| 12/01/1995 | 4.62 | 4.7 | 4.62 | 4.67 |
| 12/04/1995 | 4.53 | 4.67 | 4.53 | 4.67 |
| 12/05/1995 | 4.67 | 4.67 | 4.55 | 4.55 |
| 12/06/1995 | 4.52 | 4.57 | 4.52 | 4.57 |
| 12/07/1995 | 4.42 | 4.45 | 4.42 | 4.45 |
| 12/08/1995 | 4.42 | 4.45 | 4.38 | 4.42 |
| 12/11/1995 | 4.55 | 4.55 | 4.55 | 4.55 |
| 12/12/1995 | 4.7 | 4.73 | 4.67 | 4.67 |
| 12/13/1995 | 4.58 | 4.7 | 4.58 | 4.67 |
| 12/14/1995 | 4.63 | 4.67 | 4.63 | 4.67 |
| 12/15/1995 | 4.67 | 4.67 | 4.6 | 4.6 |
| 12/18/1995 | 4.62 | 4.65 | 4.62 | 4.62 |
| 12/19/1995 | 4.58 | 4.62 | 4.58 | 4.62 |
| 12/20/1995 | 4.65 | 4.65 | 4.62 | 4.63 |
| 12/21/1995 | 4.6 | 4.6 | 4.58 | 4.6 |
| 12/22/1995 | 4.6 | 4.6 | 4.6 | 4.6 |
| 12/25/1995 | 4.6 | 4.6 | 4.6 | 4.6 |
| 12/26/1995 | 4.6 | 4.6 | 4.6 | 4.6 |
| 12/27/1995 | 4.67 | 4.67 | 4.58 | 4.58 |
| 12/28/1995 | 4.67 | 4.67 | 4.63 | 4.67 |
| 12/29/1995 | 4.67 | 4.67 | 4.67 | 4.67 |