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
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.4092
CLOSE 7.4198
Low
LOW 6.03
High
HIGH 9.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1999 | 6.87 | 6.87 | 6.87 | 6.87 |
| 01/04/1999 | 6.77 | 6.92 | 6.7 | 6.8 |
| 01/05/1999 | 6.8 | 6.8 | 6.58 | 6.75 |
| 01/06/1999 | 6.75 | 6.88 | 6.67 | 6.85 |
| 01/07/1999 | 6.83 | 6.9 | 6.67 | 6.67 |
| 01/08/1999 | 6.68 | 6.8 | 6.68 | 6.75 |
| 01/11/1999 | 6.73 | 6.77 | 6.63 | 6.72 |
| 01/12/1999 | 6.64 | 6.8 | 6.64 | 6.67 |
| 01/13/1999 | 6.75 | 6.75 | 6.5 | 6.5 |
| 01/14/1999 | 6.47 | 6.55 | 6.38 | 6.5 |
| 01/15/1999 | 6.38 | 6.5 | 6.25 | 6.5 |
| 01/18/1999 | 6.58 | 6.58 | 6.42 | 6.42 |
| 01/19/1999 | 6.25 | 6.5 | 6.08 | 6.42 |
| 01/20/1999 | 6.42 | 6.5 | 6.12 | 6.17 |
| 01/21/1999 | 6.18 | 6.33 | 6.03 | 6.33 |
| 01/22/1999 | 6.33 | 6.33 | 6.04 | 6.27 |
| 01/25/1999 | 6.17 | 6.42 | 6.1 | 6.42 |
| 01/26/1999 | 6.5 | 6.5 | 6.3 | 6.3 |
| 01/27/1999 | 6.35 | 6.35 | 6.17 | 6.17 |
| 01/28/1999 | 6.25 | 6.25 | 6.13 | 6.14 |
| 01/29/1999 | 6.09 | 6.27 | 6.09 | 6.13 |
| 02/01/1999 | 6.23 | 6.23 | 6.07 | 6.08 |
| 02/02/1999 | 6.08 | 6.3 | 6.08 | 6.17 |
| 02/03/1999 | 6.17 | 6.27 | 6.08 | 6.17 |
| 02/04/1999 | 6.17 | 6.38 | 6.17 | 6.28 |
| 02/05/1999 | 6.27 | 6.33 | 6.17 | 6.33 |
| 02/08/1999 | 6.33 | 6.35 | 6.15 | 6.25 |
| 02/09/1999 | 6.27 | 6.58 | 6.25 | 6.33 |
| 02/10/1999 | 6.33 | 6.5 | 6.33 | 6.45 |
| 02/11/1999 | 6.5 | 6.53 | 6.41 | 6.53 |
| 02/12/1999 | 6.58 | 6.63 | 6.42 | 6.5 |
| 02/15/1999 | 6.43 | 6.75 | 6.43 | 6.7 |
| 02/16/1999 | 6.7 | 6.75 | 6.63 | 6.73 |
| 02/17/1999 | 6.67 | 6.67 | 6.46 | 6.47 |
| 02/18/1999 | 6.43 | 6.5 | 6.33 | 6.34 |
| 02/19/1999 | 6.39 | 6.47 | 6.28 | 6.42 |
| 02/22/1999 | 6.45 | 6.57 | 6.4 | 6.55 |
| 02/23/1999 | 6.47 | 6.47 | 6.37 | 6.38 |
| 02/24/1999 | 6.38 | 6.38 | 6.22 | 6.3 |
| 02/25/1999 | 6.27 | 6.5 | 6.25 | 6.5 |
| 02/26/1999 | 6.42 | 6.42 | 6.22 | 6.22 |
| 03/01/1999 | 6.25 | 6.35 | 6.23 | 6.23 |
| 03/02/1999 | 6.23 | 6.32 | 6.23 | 6.25 |
| 03/03/1999 | 6.25 | 6.33 | 6.25 | 6.25 |
| 03/04/1999 | 6.25 | 6.33 | 6.25 | 6.26 |
| 03/05/1999 | 6.26 | 6.42 | 6.25 | 6.42 |
| 03/08/1999 | 6.42 | 6.42 | 6.27 | 6.27 |
| 03/09/1999 | 6.27 | 6.38 | 6.27 | 6.3 |
| 03/10/1999 | 6.3 | 6.35 | 6.27 | 6.27 |
| 03/11/1999 | 6.27 | 6.67 | 6.27 | 6.67 |
| 03/12/1999 | 6.67 | 6.67 | 6.48 | 6.53 |
| 03/15/1999 | 6.63 | 6.63 | 6.5 | 6.57 |
| 03/16/1999 | 6.57 | 6.65 | 6.49 | 6.5 |
| 03/17/1999 | 6.52 | 6.57 | 6.47 | 6.52 |
| 03/18/1999 | 6.55 | 6.62 | 6.5 | 6.52 |
| 03/19/1999 | 6.52 | 6.8 | 6.52 | 6.8 |
| 03/22/1999 | 6.81 | 6.81 | 6.67 | 6.67 |
| 03/23/1999 | 6.67 | 6.69 | 6.63 | 6.63 |
| 03/24/1999 | 6.58 | 6.67 | 6.5 | 6.58 |
| 03/25/1999 | 6.58 | 6.65 | 6.55 | 6.58 |
| 03/26/1999 | 6.67 | 6.67 | 6.55 | 6.55 |
| 03/29/1999 | 6.53 | 6.63 | 6.5 | 6.59 |
| 03/30/1999 | 6.59 | 6.64 | 6.48 | 6.58 |
| 03/31/1999 | 6.58 | 6.58 | 6.47 | 6.57 |
| 04/01/1999 | 6.57 | 6.57 | 6.47 | 6.52 |
| 04/02/1999 | 6.52 | 6.52 | 6.52 | 6.52 |
| 04/05/1999 | 6.52 | 6.52 | 6.52 | 6.52 |
| 04/06/1999 | 6.5 | 6.6 | 6.42 | 6.48 |
| 04/07/1999 | 6.5 | 6.78 | 6.42 | 6.77 |
| 04/08/1999 | 6.77 | 6.82 | 6.7 | 6.71 |
| 04/09/1999 | 6.63 | 6.75 | 6.63 | 6.69 |
| 04/12/1999 | 6.69 | 6.7 | 6.63 | 6.67 |
| 04/13/1999 | 6.67 | 6.71 | 6.42 | 6.55 |
| 04/14/1999 | 6.55 | 6.58 | 6.52 | 6.57 |
| 04/15/1999 | 6.57 | 6.57 | 6.42 | 6.47 |
| 04/16/1999 | 6.47 | 6.62 | 6.47 | 6.58 |
| 04/19/1999 | 6.67 | 6.98 | 6.67 | 6.98 |
| 04/20/1999 | 6.93 | 6.97 | 6.75 | 6.95 |
| 04/21/1999 | 6.95 | 7 | 6.87 | 6.87 |
| 04/22/1999 | 6.87 | 7.27 | 6.87 | 7.2 |
| 04/23/1999 | 7.17 | 7.25 | 7 | 7.09 |
| 04/26/1999 | 7.15 | 7.23 | 7.09 | 7.18 |
| 04/27/1999 | 7.18 | 7.29 | 7.1 | 7.29 |
| 04/28/1999 | 7.42 | 7.6 | 7.42 | 7.42 |
| 04/29/1999 | 7.42 | 7.57 | 7.4 | 7.5 |
| 04/30/1999 | 7.48 | 7.59 | 7.48 | 7.54 |
| 05/03/1999 | 7.57 | 7.65 | 7.48 | 7.62 |
| 05/04/1999 | 7.67 | 7.73 | 7.5 | 7.66 |
| 05/05/1999 | 7.51 | 7.66 | 7.51 | 7.53 |
| 05/06/1999 | 7.57 | 7.6 | 7.5 | 7.55 |
| 05/07/1999 | 7.5 | 7.73 | 7.5 | 7.73 |
| 05/10/1999 | 7.65 | 7.67 | 7.58 | 7.62 |
| 05/11/1999 | 7.62 | 7.78 | 7.58 | 7.77 |
| 05/12/1999 | 7.77 | 7.77 | 7.58 | 7.7 |
| 05/13/1999 | 7.7 | 7.7 | 7.7 | 7.7 |
| 05/14/1999 | 7.7 | 7.78 | 7.63 | 7.7 |
| 05/17/1999 | 7.7 | 7.77 | 7.57 | 7.67 |
| 05/18/1999 | 7.67 | 7.75 | 7.65 | 7.72 |
| 05/19/1999 | 7.67 | 7.75 | 7.53 | 7.53 |
| 05/20/1999 | 7.52 | 7.72 | 7.52 | 7.72 |
| 05/21/1999 | 7.72 | 7.73 | 7.6 | 7.7 |
| 05/24/1999 | 7.7 | 7.7 | 7.7 | 7.7 |
| 05/25/1999 | 7.67 | 7.68 | 7.52 | 7.62 |
| 05/26/1999 | 7.54 | 7.74 | 7.53 | 7.74 |
| 05/27/1999 | 7.75 | 7.75 | 7.68 | 7.7 |
| 05/28/1999 | 7.74 | 7.74 | 7.52 | 7.56 |
| 05/31/1999 | 7.56 | 7.6 | 7.5 | 7.6 |
| 06/01/1999 | 7.5 | 7.5 | 7.33 | 7.5 |
| 06/02/1999 | 7.48 | 7.55 | 7.45 | 7.55 |
| 06/03/1999 | 7.58 | 7.75 | 7.53 | 7.73 |
| 06/04/1999 | 7.73 | 7.75 | 7.67 | 7.73 |
| 06/07/1999 | 7.73 | 7.73 | 7.67 | 7.72 |
| 06/08/1999 | 7.73 | 7.75 | 7.67 | 7.75 |
| 06/09/1999 | 7.7 | 7.7 | 7.62 | 7.67 |
| 06/10/1999 | 7.67 | 7.67 | 7.5 | 7.5 |
| 06/11/1999 | 7.5 | 7.68 | 7.5 | 7.67 |
| 06/14/1999 | 7.68 | 7.75 | 7.58 | 7.58 |
| 06/15/1999 | 7.55 | 7.65 | 7.5 | 7.62 |
| 06/16/1999 | 7.62 | 7.67 | 7.57 | 7.67 |
| 06/17/1999 | 7.58 | 7.7 | 7.57 | 7.67 |
| 06/18/1999 | 7.67 | 7.72 | 7.63 | 7.72 |
| 06/21/1999 | 7.72 | 7.74 | 7.67 | 7.7 |
| 06/22/1999 | 7.73 | 7.74 | 7.63 | 7.63 |
| 06/23/1999 | 7.72 | 7.75 | 7.63 | 7.67 |
| 06/24/1999 | 7.67 | 7.75 | 7.43 | 7.75 |
| 06/25/1999 | 7.75 | 7.75 | 7.58 | 7.67 |
| 06/28/1999 | 7.67 | 7.68 | 7.63 | 7.68 |
| 06/29/1999 | 7.67 | 7.75 | 7.63 | 7.68 |
| 06/30/1999 | 7.72 | 7.73 | 7.68 | 7.73 |
| 07/01/1999 | 7.73 | 7.78 | 7.68 | 7.72 |
| 07/02/1999 | 7.73 | 7.88 | 7.71 | 7.88 |
| 07/05/1999 | 7.92 | 8.03 | 7.9 | 7.92 |
| 07/06/1999 | 7.95 | 7.99 | 7.9 | 7.92 |
| 07/07/1999 | 8 | 8.08 | 7.98 | 8.01 |
| 07/08/1999 | 8.08 | 8.25 | 8 | 8.25 |
| 07/09/1999 | 8.17 | 8.25 | 8.12 | 8.13 |
| 07/12/1999 | 8.17 | 8.18 | 8.12 | 8.12 |
| 07/13/1999 | 8.12 | 8.15 | 8.05 | 8.12 |
| 07/14/1999 | 8.17 | 8.17 | 8.1 | 8.15 |
| 07/15/1999 | 8.15 | 8.22 | 8.12 | 8.15 |
| 07/16/1999 | 8.15 | 8.17 | 8.13 | 8.15 |
| 07/19/1999 | 8.25 | 8.25 | 8.15 | 8.15 |
| 07/20/1999 | 8.02 | 8.05 | 7.75 | 7.75 |
| 07/21/1999 | 7.67 | 7.77 | 7.63 | 7.73 |
| 07/22/1999 | 7.68 | 7.68 | 7.61 | 7.64 |
| 07/23/1999 | 7.58 | 7.62 | 7.45 | 7.5 |
| 07/26/1999 | 7.5 | 7.53 | 7.38 | 7.42 |
| 07/27/1999 | 7.42 | 7.53 | 7.33 | 7.53 |
| 07/28/1999 | 7.53 | 7.58 | 7.42 | 7.5 |
| 07/29/1999 | 7.42 | 7.52 | 7.3 | 7.3 |
| 07/30/1999 | 7.3 | 7.3 | 7.1 | 7.22 |
| 08/02/1999 | 7.08 | 7.27 | 7.08 | 7.21 |
| 08/03/1999 | 7.25 | 7.46 | 7.25 | 7.28 |
| 08/04/1999 | 7.28 | 7.43 | 7.26 | 7.26 |
| 08/05/1999 | 7.3 | 7.38 | 7.13 | 7.25 |
| 08/06/1999 | 7.25 | 7.32 | 7.25 | 7.32 |
| 08/09/1999 | 7.32 | 7.32 | 7.13 | 7.17 |
| 08/10/1999 | 7.25 | 7.25 | 7.17 | 7.17 |
| 08/11/1999 | 7.17 | 7.24 | 7.14 | 7.24 |
| 08/12/1999 | 7.25 | 7.35 | 7.25 | 7.27 |
| 08/13/1999 | 7.18 | 7.25 | 7.13 | 7.25 |
| 08/16/1999 | 7.17 | 7.33 | 7.17 | 7.33 |
| 08/17/1999 | 7.37 | 7.37 | 7.23 | 7.32 |
| 08/18/1999 | 7.28 | 7.42 | 7.23 | 7.42 |
| 08/19/1999 | 7.33 | 7.33 | 7.02 | 7.17 |
| 08/20/1999 | 7.17 | 7.39 | 7.17 | 7.38 |
| 08/23/1999 | 7.38 | 7.42 | 7.32 | 7.42 |
| 08/24/1999 | 7.4 | 7.43 | 7.32 | 7.42 |
| 08/25/1999 | 7.42 | 7.67 | 7.33 | 7.67 |
| 08/26/1999 | 7.7 | 7.7 | 7.52 | 7.6 |
| 08/27/1999 | 7.6 | 7.7 | 7.58 | 7.67 |
| 08/30/1999 | 7.75 | 7.75 | 7.55 | 7.63 |
| 08/31/1999 | 7.57 | 7.67 | 7.57 | 7.61 |
| 09/01/1999 | 7.61 | 7.75 | 7.61 | 7.75 |
| 09/02/1999 | 7.74 | 7.74 | 7.61 | 7.72 |
| 09/03/1999 | 7.72 | 7.75 | 7.67 | 7.68 |
| 09/06/1999 | 7.82 | 7.83 | 7.67 | 7.83 |
| 09/07/1999 | 7.83 | 7.87 | 7.75 | 7.75 |
| 09/08/1999 | 7.83 | 7.87 | 7.75 | 7.83 |
| 09/09/1999 | 7.71 | 7.97 | 7.71 | 7.97 |
| 09/10/1999 | 7.9 | 8 | 7.83 | 7.88 |
| 09/13/1999 | 8 | 8 | 7.85 | 7.85 |
| 09/14/1999 | 7.9 | 7.98 | 7.83 | 7.83 |
| 09/15/1999 | 7.72 | 7.95 | 7.72 | 7.83 |
| 09/16/1999 | 7.83 | 7.83 | 7.71 | 7.73 |
| 09/17/1999 | 7.62 | 7.82 | 7.62 | 7.68 |
| 09/20/1999 | 7.68 | 7.68 | 7.58 | 7.6 |
| 09/21/1999 | 7.58 | 7.58 | 7.47 | 7.53 |
| 09/22/1999 | 7.43 | 7.45 | 7.33 | 7.4 |
| 09/23/1999 | 7.4 | 7.54 | 7.28 | 7.53 |
| 09/24/1999 | 7.33 | 7.5 | 7.33 | 7.5 |
| 09/27/1999 | 7.5 | 7.63 | 7.42 | 7.63 |
| 09/28/1999 | 7.67 | 7.75 | 7.57 | 7.67 |
| 09/29/1999 | 7.58 | 7.72 | 7.58 | 7.7 |
| 09/30/1999 | 7.68 | 7.78 | 7.67 | 7.78 |
| 10/01/1999 | 7.82 | 7.92 | 7.67 | 7.83 |
| 10/04/1999 | 7.83 | 7.87 | 7.75 | 7.87 |
| 10/05/1999 | 7.87 | 7.87 | 7.73 | 7.78 |
| 10/06/1999 | 7.82 | 7.98 | 7.8 | 7.95 |
| 10/07/1999 | 7.8 | 8 | 7.8 | 7.9 |
| 10/08/1999 | 7.8 | 7.83 | 7.5 | 7.7 |
| 10/11/1999 | 7.7 | 7.74 | 7.67 | 7.74 |
| 10/12/1999 | 7.74 | 7.8 | 7.73 | 7.77 |
| 10/13/1999 | 7.73 | 7.77 | 7.72 | 7.75 |
| 10/14/1999 | 7.78 | 7.85 | 7.75 | 7.85 |
| 10/15/1999 | 7.75 | 7.78 | 7.5 | 7.7 |
| 10/18/1999 | 7.66 | 7.78 | 7.62 | 7.78 |
| 10/19/1999 | 7.78 | 7.82 | 7.67 | 7.82 |
| 10/20/1999 | 7.82 | 7.82 | 7.73 | 7.78 |
| 10/21/1999 | 7.67 | 7.69 | 7.63 | 7.68 |
| 10/22/1999 | 7.63 | 7.68 | 7.58 | 7.6 |
| 10/25/1999 | 7.6 | 7.6 | 7.5 | 7.54 |
| 10/26/1999 | 7.5 | 7.58 | 7.47 | 7.58 |
| 10/27/1999 | 7.51 | 7.53 | 7.43 | 7.43 |
| 10/28/1999 | 7.43 | 7.55 | 7.43 | 7.5 |
| 10/29/1999 | 7.57 | 7.57 | 7.5 | 7.57 |
| 11/01/1999 | 7.57 | 7.63 | 7.53 | 7.6 |
| 11/02/1999 | 7.62 | 7.75 | 7.6 | 7.75 |
| 11/03/1999 | 7.75 | 7.78 | 7.67 | 7.67 |
| 11/04/1999 | 7.67 | 7.67 | 7.55 | 7.62 |
| 11/05/1999 | 7.62 | 7.66 | 7.5 | 7.5 |
| 11/08/1999 | 7.5 | 7.67 | 7.37 | 7.53 |
| 11/09/1999 | 7.53 | 7.78 | 7.53 | 7.68 |
| 11/10/1999 | 7.87 | 8 | 7.87 | 7.93 |
| 11/11/1999 | 7.93 | 7.93 | 7.93 | 7.93 |
| 11/12/1999 | 7.93 | 7.93 | 7.93 | 7.93 |
| 11/15/1999 | 8.17 | 8.2 | 8.01 | 8.17 |
| 11/16/1999 | 8.17 | 8.17 | 7.92 | 7.93 |
| 11/17/1999 | 8.08 | 8.63 | 8.07 | 8.32 |
| 11/18/1999 | 8.47 | 8.62 | 8.4 | 8.58 |
| 11/19/1999 | 8.55 | 8.63 | 8.5 | 8.57 |
| 11/22/1999 | 8.52 | 8.55 | 8.33 | 8.37 |
| 11/23/1999 | 8.38 | 8.48 | 8.33 | 8.35 |
| 11/24/1999 | 8.35 | 8.37 | 8.22 | 8.25 |
| 11/25/1999 | 8.25 | 8.42 | 8.2 | 8.37 |
| 11/26/1999 | 8.37 | 8.42 | 8.32 | 8.33 |
| 11/29/1999 | 8.3 | 8.58 | 8.3 | 8.37 |
| 11/30/1999 | 8.4 | 8.53 | 8.35 | 8.53 |
| 12/01/1999 | 8.58 | 8.72 | 8.42 | 8.7 |
| 12/02/1999 | 8.67 | 8.92 | 8.67 | 8.92 |
| 12/03/1999 | 8.88 | 9.08 | 8.88 | 9 |
| 12/06/1999 | 9 | 9.02 | 8.67 | 8.88 |
| 12/07/1999 | 8.92 | 9.02 | 8.75 | 8.75 |
| 12/08/1999 | 8.75 | 8.83 | 8.67 | 8.82 |
| 12/09/1999 | 8.82 | 8.83 | 8.67 | 8.82 |
| 12/10/1999 | 8.75 | 8.83 | 8.5 | 8.55 |
| 12/13/1999 | 8.47 | 8.83 | 8.47 | 8.7 |
| 12/14/1999 | 8.73 | 8.73 | 8.62 | 8.67 |
| 12/15/1999 | 8.67 | 8.8 | 8.62 | 8.67 |
| 12/16/1999 | 8.67 | 8.73 | 8.58 | 8.65 |
| 12/17/1999 | 8.63 | 8.68 | 8.58 | 8.62 |
| 12/20/1999 | 8.58 | 8.62 | 8.42 | 8.43 |
| 12/21/1999 | 8.53 | 8.6 | 8.42 | 8.6 |
| 12/22/1999 | 8.6 | 8.63 | 8.5 | 8.5 |
| 12/23/1999 | 8.5 | 8.65 | 8.5 | 8.58 |
| 12/24/1999 | 8.58 | 8.58 | 8.58 | 8.58 |
| 12/27/1999 | 8.53 | 8.67 | 8.53 | 8.53 |
| 12/28/1999 | 8.53 | 8.62 | 8.53 | 8.53 |
| 12/29/1999 | 8.62 | 8.68 | 8.62 | 8.68 |
| 12/30/1999 | 8.68 | 8.68 | 8.5 | 8.67 |
| 12/31/1999 | 8.67 | 8.67 | 8.67 | 8.67 |