Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Sika AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SIKA.SW: Sika AG Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.7751
CLOSE 8.7679

Low

LOW 6.96

High

HIGH 10.28
DATEOPENHIGHLOWCLOSE
01/03/20008.678.678.678.67
01/04/20008.628.628.388.53
01/05/20008.538.68.358.5
01/06/20008.528.88.528.72
01/07/20008.89.058.89
01/10/20008.969.038.919.03
01/11/200099.058.959.05
01/12/20008.969.068.959.01
01/13/20009.059.319.059.26
01/14/20009.289.49.189.4
01/17/20009.319.589.319.46
01/18/20009.419.459.119.21
01/19/20009.139.339.059.33
01/20/20009.369.469.269.46
01/21/20009.419.59.289.35
01/24/20009.39.38.989.13
01/25/20009.019.168.839.1
01/26/20009.19.419.039.33
01/27/20009.339.619.119.61
01/28/20009.559.619.389.4
01/31/20009.369.599.269.3
02/01/20009.259.439.189.38
02/02/20009.359.789.359.45
02/03/20009.6810.289.669.68
02/04/20009.649.889.519.63
02/07/20009.6810.139.639.96
02/08/200010.2110.219.719.73
02/09/20009.7110.139.719.79
02/10/20009.789.869.669.86
02/11/20009.8410.119.639.63
02/14/20009.639.669.39.38
02/15/20009.459.519.269.45
02/16/20009.519.649.189.33
02/17/20009.39.559.139.13
02/18/20009.139.389.139.3
02/21/20009.239.469.219.46
02/22/20009.389.49.219.4
02/23/20009.469.59.39.33
02/24/20009.359.59.219.46
02/25/20009.469.469.159.3
02/28/20009.259.39.139.13
02/29/20009.29.299.15
03/01/20009.169.28.819.11
03/02/20008.939.068.528.73
03/03/20008.88.968.528.65
03/06/20008.578.628.38.38
03/07/20008.328.578.38.3
03/08/20008.388.68.378.37
03/09/20008.488.638.388.6
03/10/20008.678.98.558.55
03/13/20008.88.88.38.47
03/14/20008.728.788.478.52
03/15/20008.528.528.158.43
03/16/20008.558.728.388.55
03/17/20008.588.98.578.9
03/20/20008.939.058.99
03/21/20009.019.018.868.86
03/22/20008.988.988.818.86
03/23/20008.88.868.578.72
03/24/20008.728.738.558.55
03/27/20008.728.88.658.72
03/28/20008.758.838.758.83
03/29/20008.98.98.88.9
03/30/20008.788.888.738.8
03/31/20008.8598.769
04/03/20008.9698.888.93
04/04/20008.888.938.768.86
04/05/20008.888.888.768.81
04/06/20008.98.98.768.76
04/07/20008.928.928.738.73
04/10/20008.678.868.678.67
04/11/20008.738.768.658.65
04/12/20008.688.768.578.72
04/13/20008.638.88.638.8
04/14/20008.758.788.68.63
04/17/20008.558.738.378.37
04/18/20008.478.588.428.42
04/19/20008.488.578.388.42
04/20/20008.478.58.358.35
04/21/20008.388.388.388.38
04/24/20008.388.388.388.38
04/25/20008.528.528.378.43
04/26/20008.558.588.388.53
04/27/20008.538.638.478.47
04/28/20008.638.888.638.85
05/01/20008.888.888.888.88
05/02/20008.9198.788.88
05/03/20008.919.258.889.25
05/04/20009.259.639.239.38
05/05/20009.369.439.119.3
05/08/20009.339.389.159.21
05/09/20009.289.319.169.3
05/10/20009.289.4399
05/11/20009.059.29.059.18
05/12/20009.259.258.939.13
05/15/20009.139.39.139.18
05/16/20009.359.639.219.63
05/17/20009.589.589.059.1
05/18/20009.089.59.089.46
05/19/20009.469.469.169.16
05/22/20009.169.269.059.06
05/23/20009.139.259.069.06
05/24/20009.069.39.069.13
05/25/20009.139.3199.31
05/26/20009.189.218.988.98
05/29/20009.219.319.059.31
05/30/20009.49.469.219.21
05/31/20009.389.519.219.51
06/01/20009.559.559.559.55
06/02/20009.389.869.389.86
06/05/20009.719.799.599.74
06/06/20009.539.649.59.63
06/07/20009.489.489.39.3
06/08/20009.469.639.389.38
06/09/20009.389.439.319.38
06/12/20009.429.429.429.42
06/13/20009.439.639.49.46
06/14/20009.59.59.319.31
06/15/20009.319.469.139.13
06/16/20009.269.519.139.46
06/19/20009.369.639.239.55
06/20/20009.569.789.339.63
06/21/20009.489.489.339.33
06/22/20009.459.459.239.38
06/23/20009.439.469.39.38
06/26/20009.239.369.139.3
06/27/20009.169.39.169.23
06/28/20009.259.259.069.06
06/29/20009.069.159.059.05
06/30/20009.219.219.059.06
07/03/20009.169.28.989.13
07/04/20009.059.338.989.25
07/05/20009.39.469.29.28
07/06/20009.39.569.39.48
07/07/20009.599.739.489.63
07/10/20009.559.639.39.46
07/11/20009.469.789.469.78
07/12/20009.789.789.519.69
07/13/20009.539.639.539.53
07/14/20009.59.619.459.5
07/17/20009.569.689.469.63
07/18/20009.519.719.519.63
07/19/20009.619.699.469.48
07/20/20009.489.699.469.63
07/21/20009.639.789.489.78
07/24/20009.699.799.619.69
07/25/20009.689.799.649.79
07/26/20009.639.639.59.59
07/27/20009.599.649.439.46
07/28/20009.389.459.39.33
07/31/20009.459.59.39.3
08/01/20009.339.339.339.33
08/02/20009.559.639.39.3
08/03/20009.339.539.339.46
08/04/20009.599.799.489.79
08/07/20009.799.819.589.71
08/08/20009.639.719.569.68
08/09/20009.689.689.339.33
08/10/20009.469.469.39.4
08/11/20009.389.569.39.5
08/14/20009.339.639.339.56
08/15/20009.599.669.389.46
08/16/20009.569.599.459.59
08/17/20009.469.739.469.66
08/18/20009.699.819.639.76
08/21/20009.769.969.769.96
08/22/20009.639.639.189.23
08/23/20009.29.38.758.88
08/24/20008.938.958.728.8
08/25/20008.868.938.88.88
08/28/20008.938.938.88.83
08/29/20008.918.938.818.88
08/30/20008.888.888.678.72
08/31/20008.688.78.58.57
09/01/20008.68.788.68.63
09/04/20008.738.938.678.68
09/05/20008.88.888.688.76
09/06/20008.88.858.728.8
09/07/20008.88.968.88.96
09/08/20008.89.058.88.96
09/11/20009.059.058.658.65
09/12/20008.678.678.528.52
09/13/20008.528.538.388.42
09/14/20008.428.638.48.63
09/15/20008.488.78.488.53
09/18/20008.638.638.38.37
09/19/20008.338.378.238.32
09/20/20008.38.378.138.13
09/21/20008.078.227.797.97
09/22/20007.818.057.577.97
09/25/20008.038.137.927.97
09/26/20007.938.137.97.97
09/27/20007.898.227.898.22
09/28/20008.138.388.138.32
09/29/20008.238.388.078.35
10/02/20008.28.48.28.22
10/03/20008.188.38.088.3
10/04/20008.228.38.188.18
10/05/20008.38.38.158.18
10/06/20008.228.38.138.13
10/09/20008.058.137.778.03
10/10/20008.138.248.058.22
10/11/20007.898.127.87.8
10/12/20007.98.127.98.12
10/13/20007.87.977.727.95
10/16/20008.18.17.87.8
10/17/20007.87.897.477.49
10/18/20007.647.647.477.49
10/19/20007.47.657.347.65
10/20/20007.657.847.557.8
10/23/20007.87.97.767.89
10/24/20007.928.237.898.23
10/25/20007.988.137.978.08
10/26/20008.088.127.988.03
10/27/20008.088.258.088.2
10/30/20008.238.277.977.97
10/31/20007.978.057.958.04
11/01/20007.728.057.727.97
11/02/20007.978.137.858.05
11/03/20008.058.057.88.05
11/06/20007.9787.877.96
11/07/20007.977.977.87.89
11/08/20007.887.897.817.89
11/09/20007.87.97.87.8
11/10/20007.827.897.87.89
11/13/20007.897.987.87.8
11/14/20007.827.987.827.9
11/15/20008.028.557.898.55
11/16/20008.588.588.058.05
11/17/20008.058.057.67.72
11/20/20008.038.037.37.3
11/21/20007.327.67.37.3
11/22/20007.37.57.157.3
11/23/20007.227.426.967.4
11/24/20007.357.747.357.52
11/27/20007.527.897.527.52
11/28/20007.477.677.477.6
11/29/20007.747.867.647.8
11/30/20007.827.827.237.23
12/01/20007.517.837.357.69
12/04/20007.797.857.627.64
12/05/20007.77.897.77.76
12/06/20007.757.977.757.97
12/07/20007.657.957.647.89
12/08/20007.897.97.87.89
12/11/20007.897.977.777.89
12/12/20007.978.137.927.93
12/13/20007.9787.877.89
12/14/20007.897.897.777.77
12/15/20007.747.747.477.47
12/18/20007.457.727.437.72
12/19/20007.477.67.447.44
12/20/20007.577.577.397.39
12/21/20007.37.457.157.22
12/22/20007.547.567.47.49
12/25/20007.527.527.527.52
12/26/20007.527.527.527.52
12/27/20007.477.57.327.49
12/28/20007.557.697.547.67
12/29/20007.557.727.547.72