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
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.8962
CLOSE 4.8947
Low
LOW 4.3
High
HIGH 5.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1996 | 4.67 | 4.67 | 4.67 | 4.67 |
| 01/02/1996 | 4.67 | 4.67 | 4.67 | 4.67 |
| 01/03/1996 | 4.67 | 4.67 | 4.6 | 4.63 |
| 01/04/1996 | 4.67 | 4.75 | 4.67 | 4.75 |
| 01/05/1996 | 4.72 | 4.78 | 4.72 | 4.78 |
| 01/08/1996 | 4.87 | 5 | 4.87 | 4.92 |
| 01/09/1996 | 4.95 | 4.95 | 4.92 | 4.92 |
| 01/10/1996 | 4.95 | 4.95 | 4.92 | 4.92 |
| 01/11/1996 | 4.83 | 4.92 | 4.82 | 4.92 |
| 01/12/1996 | 4.88 | 4.9 | 4.87 | 4.87 |
| 01/15/1996 | 4.85 | 4.87 | 4.83 | 4.85 |
| 01/16/1996 | 4.83 | 4.87 | 4.83 | 4.83 |
| 01/17/1996 | 4.68 | 4.85 | 4.67 | 4.67 |
| 01/18/1996 | 4.6 | 4.67 | 4.5 | 4.62 |
| 01/19/1996 | 4.67 | 4.67 | 4.65 | 4.67 |
| 01/22/1996 | 4.67 | 4.67 | 4.63 | 4.63 |
| 01/23/1996 | 4.58 | 4.58 | 4.58 | 4.58 |
| 01/24/1996 | 4.57 | 4.58 | 4.57 | 4.58 |
| 01/25/1996 | 4.58 | 4.58 | 4.57 | 4.58 |
| 01/26/1996 | 4.57 | 4.63 | 4.55 | 4.58 |
| 01/29/1996 | 4.57 | 4.6 | 4.57 | 4.6 |
| 01/30/1996 | 4.57 | 4.58 | 4.57 | 4.57 |
| 01/31/1996 | 4.58 | 4.63 | 4.58 | 4.63 |
| 02/01/1996 | 4.63 | 4.63 | 4.63 | 4.63 |
| 02/02/1996 | 4.63 | 4.63 | 4.63 | 4.63 |
| 02/05/1996 | 4.9 | 4.9 | 4.87 | 4.87 |
| 02/06/1996 | 4.87 | 4.88 | 4.83 | 4.83 |
| 02/07/1996 | 4.88 | 4.92 | 4.88 | 4.88 |
| 02/08/1996 | 4.88 | 4.9 | 4.87 | 4.88 |
| 02/09/1996 | 4.88 | 4.88 | 4.88 | 4.88 |
| 02/12/1996 | 4.88 | 4.92 | 4.87 | 4.92 |
| 02/13/1996 | 4.9 | 4.9 | 4.9 | 4.9 |
| 02/14/1996 | 4.9 | 4.9 | 4.88 | 4.9 |
| 02/15/1996 | 4.9 | 4.9 | 4.85 | 4.88 |
| 02/16/1996 | 4.92 | 4.92 | 4.88 | 4.88 |
| 02/19/1996 | 4.88 | 4.92 | 4.87 | 4.92 |
| 02/20/1996 | 4.92 | 4.92 | 4.92 | 4.92 |
| 02/21/1996 | 4.92 | 4.92 | 4.88 | 4.92 |
| 02/22/1996 | 4.92 | 4.92 | 4.92 | 4.92 |
| 02/23/1996 | 4.93 | 4.95 | 4.92 | 4.92 |
| 02/26/1996 | 4.95 | 4.95 | 4.92 | 4.92 |
| 02/27/1996 | 4.92 | 4.92 | 4.85 | 4.85 |
| 02/28/1996 | 4.88 | 4.88 | 4.83 | 4.83 |
| 02/29/1996 | 4.83 | 4.85 | 4.83 | 4.85 |
| 03/01/1996 | 4.83 | 4.83 | 4.83 | 4.83 |
| 03/04/1996 | 4.88 | 4.9 | 4.87 | 4.87 |
| 03/05/1996 | 4.88 | 4.88 | 4.87 | 4.87 |
| 03/06/1996 | 4.83 | 4.83 | 4.83 | 4.83 |
| 03/07/1996 | 4.87 | 4.87 | 4.87 | 4.87 |
| 03/08/1996 | 4.88 | 4.88 | 4.87 | 4.87 |
| 03/11/1996 | 4.87 | 4.87 | 4.85 | 4.85 |
| 03/12/1996 | 4.87 | 4.87 | 4.5 | 4.5 |
| 03/13/1996 | 4.58 | 4.67 | 4.58 | 4.6 |
| 03/14/1996 | 4.6 | 4.6 | 4.6 | 4.6 |
| 03/15/1996 | 4.62 | 4.63 | 4.6 | 4.62 |
| 03/18/1996 | 4.63 | 4.63 | 4.6 | 4.6 |
| 03/19/1996 | 4.58 | 4.58 | 4.52 | 4.52 |
| 03/20/1996 | 4.5 | 4.5 | 4.33 | 4.35 |
| 03/21/1996 | 4.4 | 4.43 | 4.37 | 4.37 |
| 03/22/1996 | 4.37 | 4.4 | 4.33 | 4.33 |
| 03/25/1996 | 4.35 | 4.38 | 4.33 | 4.35 |
| 03/26/1996 | 4.33 | 4.37 | 4.3 | 4.33 |
| 03/27/1996 | 4.33 | 4.33 | 4.33 | 4.33 |
| 03/28/1996 | 4.34 | 4.34 | 4.33 | 4.33 |
| 03/29/1996 | 4.34 | 4.47 | 4.33 | 4.47 |
| 04/01/1996 | 4.58 | 4.58 | 4.5 | 4.5 |
| 04/02/1996 | 4.57 | 4.8 | 4.57 | 4.73 |
| 04/03/1996 | 4.72 | 4.72 | 4.68 | 4.7 |
| 04/04/1996 | 4.7 | 4.73 | 4.67 | 4.7 |
| 04/05/1996 | 4.7 | 4.7 | 4.7 | 4.7 |
| 04/08/1996 | 4.7 | 4.7 | 4.7 | 4.7 |
| 04/09/1996 | 4.67 | 4.67 | 4.63 | 4.63 |
| 04/10/1996 | 4.63 | 4.63 | 4.58 | 4.58 |
| 04/11/1996 | 4.38 | 4.5 | 4.38 | 4.47 |
| 04/12/1996 | 4.5 | 4.5 | 4.42 | 4.5 |
| 04/15/1996 | 4.5 | 4.5 | 4.5 | 4.5 |
| 04/16/1996 | 4.58 | 4.67 | 4.5 | 4.58 |
| 04/17/1996 | 4.73 | 4.73 | 4.6 | 4.6 |
| 04/18/1996 | 4.67 | 4.9 | 4.67 | 4.9 |
| 04/19/1996 | 4.88 | 4.88 | 4.8 | 4.8 |
| 04/22/1996 | 4.87 | 4.88 | 4.83 | 4.88 |
| 04/23/1996 | 4.92 | 4.93 | 4.88 | 4.88 |
| 04/24/1996 | 4.88 | 4.9 | 4.88 | 4.9 |
| 04/25/1996 | 4.9 | 4.9 | 4.82 | 4.87 |
| 04/26/1996 | 4.87 | 4.87 | 4.83 | 4.83 |
| 04/29/1996 | 4.88 | 4.88 | 4.8 | 4.83 |
| 04/30/1996 | 4.92 | 4.92 | 4.83 | 4.87 |
| 05/01/1996 | 4.87 | 4.87 | 4.87 | 4.87 |
| 05/02/1996 | 4.82 | 4.87 | 4.82 | 4.87 |
| 05/03/1996 | 4.87 | 4.9 | 4.83 | 4.9 |
| 05/06/1996 | 4.87 | 4.88 | 4.83 | 4.83 |
| 05/07/1996 | 4.87 | 4.87 | 4.85 | 4.87 |
| 05/08/1996 | 4.83 | 4.83 | 4.83 | 4.83 |
| 05/09/1996 | 4.87 | 4.87 | 4.77 | 4.8 |
| 05/10/1996 | 4.83 | 4.83 | 4.77 | 4.77 |
| 05/13/1996 | 4.83 | 4.83 | 4.77 | 4.77 |
| 05/14/1996 | 4.8 | 4.83 | 4.8 | 4.83 |
| 05/15/1996 | 4.83 | 4.83 | 4.75 | 4.75 |
| 05/16/1996 | 4.75 | 4.75 | 4.75 | 4.75 |
| 05/17/1996 | 4.8 | 4.83 | 4.8 | 4.83 |
| 05/20/1996 | 4.93 | 4.93 | 4.93 | 4.93 |
| 05/21/1996 | 5 | 5 | 4.87 | 4.93 |
| 05/22/1996 | 4.95 | 4.97 | 4.95 | 4.97 |
| 05/23/1996 | 4.95 | 5 | 4.95 | 5 |
| 05/24/1996 | 4.97 | 5.05 | 4.97 | 4.99 |
| 05/27/1996 | 4.99 | 4.99 | 4.99 | 4.99 |
| 05/28/1996 | 5 | 5 | 4.92 | 4.92 |
| 05/29/1996 | 4.98 | 5.25 | 4.98 | 5.22 |
| 05/30/1996 | 5.22 | 5.23 | 5.2 | 5.23 |
| 05/31/1996 | 5.27 | 5.27 | 5.25 | 5.27 |
| 06/03/1996 | 5.28 | 5.28 | 5.17 | 5.23 |
| 06/04/1996 | 5.25 | 5.25 | 5.18 | 5.18 |
| 06/05/1996 | 5.13 | 5.17 | 5.13 | 5.13 |
| 06/06/1996 | 5.13 | 5.17 | 5.13 | 5.17 |
| 06/07/1996 | 5.13 | 5.15 | 5.1 | 5.13 |
| 06/10/1996 | 5.02 | 5.2 | 5.02 | 5.13 |
| 06/11/1996 | 5.17 | 5.17 | 5.13 | 5.17 |
| 06/12/1996 | 5.1 | 5.17 | 5.08 | 5.17 |
| 06/13/1996 | 5.17 | 5.17 | 5.08 | 5.15 |
| 06/14/1996 | 5.13 | 5.15 | 5.12 | 5.13 |
| 06/17/1996 | 5.12 | 5.15 | 5.08 | 5.15 |
| 06/18/1996 | 5.17 | 5.2 | 5.15 | 5.15 |
| 06/19/1996 | 5.17 | 5.2 | 5.17 | 5.17 |
| 06/20/1996 | 5.15 | 5.15 | 5.13 | 5.15 |
| 06/21/1996 | 5.15 | 5.15 | 5.15 | 5.15 |
| 06/24/1996 | 5.13 | 5.13 | 5.12 | 5.13 |
| 06/25/1996 | 5.07 | 5.07 | 5.07 | 5.07 |
| 06/26/1996 | 5.1 | 5.1 | 5.08 | 5.1 |
| 06/27/1996 | 5.08 | 5.08 | 5.03 | 5.03 |
| 06/28/1996 | 5.08 | 5.12 | 5.08 | 5.08 |
| 07/01/1996 | 5.17 | 5.17 | 5.13 | 5.13 |
| 07/02/1996 | 5.13 | 5.13 | 5.12 | 5.12 |
| 07/03/1996 | 5.1 | 5.12 | 5.1 | 5.12 |
| 07/04/1996 | 5.12 | 5.12 | 5.12 | 5.12 |
| 07/05/1996 | 5.08 | 5.08 | 5.03 | 5.03 |
| 07/08/1996 | 5 | 5.03 | 5 | 5.03 |
| 07/09/1996 | 5.05 | 5.07 | 5.03 | 5.07 |
| 07/10/1996 | 5.05 | 5.07 | 5.05 | 5.07 |
| 07/11/1996 | 5.1 | 5.1 | 5 | 5 |
| 07/12/1996 | 5 | 5.08 | 5 | 5.08 |
| 07/15/1996 | 5.02 | 5.08 | 5.02 | 5.03 |
| 07/16/1996 | 4.92 | 4.92 | 4.92 | 4.92 |
| 07/17/1996 | 4.95 | 4.95 | 4.92 | 4.95 |
| 07/18/1996 | 4.92 | 4.92 | 4.85 | 4.85 |
| 07/19/1996 | 4.92 | 4.97 | 4.83 | 4.83 |
| 07/22/1996 | 4.82 | 4.85 | 4.82 | 4.83 |
| 07/23/1996 | 4.83 | 4.83 | 4.78 | 4.83 |
| 07/24/1996 | 4.75 | 4.78 | 4.75 | 4.78 |
| 07/25/1996 | 4.78 | 4.8 | 4.78 | 4.8 |
| 07/26/1996 | 4.78 | 4.78 | 4.67 | 4.67 |
| 07/29/1996 | 4.72 | 4.75 | 4.7 | 4.7 |
| 07/30/1996 | 4.63 | 4.63 | 4.53 | 4.58 |
| 07/31/1996 | 4.53 | 4.53 | 4.5 | 4.5 |
| 08/01/1996 | 4.5 | 4.5 | 4.5 | 4.5 |
| 08/02/1996 | 4.5 | 4.5 | 4.5 | 4.5 |
| 08/05/1996 | 4.67 | 4.68 | 4.5 | 4.5 |
| 08/06/1996 | 4.63 | 4.68 | 4.6 | 4.68 |
| 08/07/1996 | 4.7 | 4.7 | 4.65 | 4.7 |
| 08/08/1996 | 4.7 | 4.78 | 4.67 | 4.67 |
| 08/09/1996 | 4.67 | 4.7 | 4.63 | 4.63 |
| 08/12/1996 | 4.77 | 4.77 | 4.6 | 4.75 |
| 08/13/1996 | 4.67 | 4.77 | 4.67 | 4.75 |
| 08/14/1996 | 4.68 | 4.75 | 4.68 | 4.72 |
| 08/15/1996 | 4.7 | 4.7 | 4.65 | 4.67 |
| 08/16/1996 | 4.65 | 4.67 | 4.58 | 4.67 |
| 08/19/1996 | 4.67 | 4.7 | 4.65 | 4.7 |
| 08/20/1996 | 4.7 | 4.75 | 4.68 | 4.75 |
| 08/21/1996 | 4.85 | 4.95 | 4.83 | 4.9 |
| 08/22/1996 | 4.92 | 4.93 | 4.88 | 4.93 |
| 08/23/1996 | 4.93 | 5.03 | 4.92 | 5 |
| 08/26/1996 | 5.05 | 5.15 | 5.02 | 5.08 |
| 08/27/1996 | 5.13 | 5.13 | 5.05 | 5.08 |
| 08/28/1996 | 5.08 | 5.08 | 5.05 | 5.08 |
| 08/29/1996 | 5.07 | 5.07 | 5 | 5.02 |
| 08/30/1996 | 4.97 | 5 | 4.93 | 4.98 |
| 09/02/1996 | 4.93 | 4.93 | 4.92 | 4.92 |
| 09/03/1996 | 4.88 | 4.93 | 4.85 | 4.85 |
| 09/04/1996 | 4.85 | 4.85 | 4.8 | 4.82 |
| 09/05/1996 | 4.82 | 4.83 | 4.75 | 4.78 |
| 09/06/1996 | 4.73 | 4.73 | 4.68 | 4.68 |
| 09/09/1996 | 4.73 | 4.8 | 4.73 | 4.8 |
| 09/10/1996 | 4.87 | 4.87 | 4.77 | 4.78 |
| 09/11/1996 | 4.78 | 4.78 | 4.7 | 4.73 |
| 09/12/1996 | 4.73 | 4.75 | 4.7 | 4.73 |
| 09/13/1996 | 4.75 | 4.75 | 4.72 | 4.75 |
| 09/16/1996 | 4.77 | 4.78 | 4.72 | 4.77 |
| 09/17/1996 | 4.75 | 4.77 | 4.72 | 4.77 |
| 09/18/1996 | 4.75 | 4.83 | 4.75 | 4.83 |
| 09/19/1996 | 4.83 | 4.83 | 4.75 | 4.8 |
| 09/20/1996 | 4.8 | 4.83 | 4.8 | 4.83 |
| 09/23/1996 | 4.82 | 4.82 | 4.77 | 4.77 |
| 09/24/1996 | 4.75 | 4.75 | 4.7 | 4.72 |
| 09/25/1996 | 4.7 | 4.75 | 4.7 | 4.73 |
| 09/26/1996 | 4.72 | 4.73 | 4.7 | 4.7 |
| 09/27/1996 | 4.72 | 4.73 | 4.63 | 4.63 |
| 09/30/1996 | 4.67 | 4.72 | 4.62 | 4.62 |
| 10/01/1996 | 4.67 | 4.73 | 4.67 | 4.72 |
| 10/02/1996 | 4.73 | 4.83 | 4.73 | 4.83 |
| 10/03/1996 | 4.9 | 4.97 | 4.88 | 4.97 |
| 10/04/1996 | 4.97 | 5 | 4.88 | 4.98 |
| 10/07/1996 | 5.08 | 5.08 | 4.87 | 4.92 |
| 10/08/1996 | 4.88 | 4.9 | 4.83 | 4.88 |
| 10/09/1996 | 4.9 | 4.92 | 4.85 | 4.85 |
| 10/10/1996 | 4.83 | 4.9 | 4.83 | 4.9 |
| 10/11/1996 | 4.85 | 4.9 | 4.85 | 4.9 |
| 10/14/1996 | 4.9 | 4.9 | 4.85 | 4.9 |
| 10/15/1996 | 4.9 | 4.9 | 4.77 | 4.87 |
| 10/16/1996 | 4.82 | 4.88 | 4.82 | 4.87 |
| 10/17/1996 | 4.87 | 4.87 | 4.8 | 4.8 |
| 10/18/1996 | 4.78 | 4.9 | 4.78 | 4.9 |
| 10/21/1996 | 4.88 | 4.9 | 4.88 | 4.9 |
| 10/22/1996 | 4.9 | 4.92 | 4.82 | 4.92 |
| 10/23/1996 | 4.92 | 4.97 | 4.83 | 4.97 |
| 10/24/1996 | 4.97 | 4.97 | 4.85 | 4.85 |
| 10/25/1996 | 4.93 | 4.93 | 4.85 | 4.9 |
| 10/28/1996 | 4.92 | 4.92 | 4.9 | 4.92 |
| 10/29/1996 | 4.9 | 4.95 | 4.85 | 4.88 |
| 10/30/1996 | 4.92 | 4.92 | 4.87 | 4.87 |
| 10/31/1996 | 4.87 | 4.92 | 4.83 | 4.88 |
| 11/01/1996 | 4.83 | 4.87 | 4.83 | 4.85 |
| 11/04/1996 | 4.85 | 4.87 | 4.83 | 4.83 |
| 11/05/1996 | 4.83 | 4.97 | 4.83 | 4.97 |
| 11/06/1996 | 4.92 | 5.07 | 4.92 | 5.07 |
| 11/07/1996 | 4.97 | 4.98 | 4.9 | 4.9 |
| 11/08/1996 | 4.9 | 5.03 | 4.9 | 5.03 |
| 11/11/1996 | 5.08 | 5.18 | 5.05 | 5.13 |
| 11/12/1996 | 5.15 | 5.23 | 5.13 | 5.23 |
| 11/13/1996 | 5.2 | 5.23 | 5.13 | 5.18 |
| 11/14/1996 | 5.18 | 5.23 | 5.18 | 5.22 |
| 11/15/1996 | 5.25 | 5.3 | 5.22 | 5.3 |
| 11/18/1996 | 5.3 | 5.32 | 5.23 | 5.3 |
| 11/19/1996 | 5.23 | 5.4 | 5.23 | 5.35 |
| 11/20/1996 | 5.37 | 5.37 | 5.2 | 5.32 |
| 11/21/1996 | 5.32 | 5.33 | 5.25 | 5.33 |
| 11/22/1996 | 5.3 | 5.33 | 5.3 | 5.3 |
| 11/25/1996 | 5.32 | 5.32 | 5.3 | 5.3 |
| 11/26/1996 | 5.32 | 5.32 | 5.18 | 5.27 |
| 11/27/1996 | 5.25 | 5.27 | 5.18 | 5.25 |
| 11/28/1996 | 5.17 | 5.23 | 5.17 | 5.2 |
| 11/29/1996 | 5.25 | 5.25 | 5.2 | 5.2 |
| 12/02/1996 | 5.25 | 5.25 | 5.2 | 5.2 |
| 12/03/1996 | 5.2 | 5.25 | 5.2 | 5.23 |
| 12/04/1996 | 5.23 | 5.25 | 5.18 | 5.18 |
| 12/05/1996 | 5.22 | 5.28 | 5.12 | 5.2 |
| 12/06/1996 | 5.03 | 5.17 | 5.03 | 5.17 |
| 12/09/1996 | 5.1 | 5.23 | 5.1 | 5.2 |
| 12/10/1996 | 5.27 | 5.27 | 5.13 | 5.13 |
| 12/11/1996 | 5.12 | 5.2 | 5.12 | 5.13 |
| 12/12/1996 | 5.17 | 5.3 | 5.15 | 5.3 |
| 12/13/1996 | 5.27 | 5.3 | 5.2 | 5.2 |
| 12/16/1996 | 5.3 | 5.3 | 5.23 | 5.28 |
| 12/17/1996 | 5.22 | 5.32 | 5.22 | 5.32 |
| 12/18/1996 | 5.32 | 5.5 | 5.22 | 5.5 |
| 12/19/1996 | 5.5 | 5.57 | 5.43 | 5.5 |
| 12/20/1996 | 5.58 | 5.58 | 5.43 | 5.43 |
| 12/23/1996 | 5.3 | 5.3 | 5.3 | 5.3 |
| 12/24/1996 | 5.4 | 5.42 | 5.37 | 5.42 |
| 12/25/1996 | 5.42 | 5.42 | 5.42 | 5.42 |
| 12/26/1996 | 5.42 | 5.42 | 5.42 | 5.42 |
| 12/27/1996 | 5.4 | 5.47 | 5.4 | 5.47 |
| 12/30/1996 | 5.48 | 5.5 | 5.42 | 5.45 |
| 12/31/1996 | 5.42 | 5.5 | 5.33 | 5.33 |