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
15:30:41
163.65 Fr
0.0000 (%0.00)
Previous Close: 165.5
Day Low₺163.64999
Day High₺167.7
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SIKA.SW: Sika AG Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.1702
CLOSE 7.1934

Low

LOW 5.17

High

HIGH 8.95
DATEOPENHIGHLOWCLOSE
01/01/20035.955.955.955.95
01/02/20035.955.955.955.95
01/03/20035.966.065.966.06
01/06/20036.066.145.985.98
01/07/20036.056.075.835.83
01/08/20036.056.145.866.08
01/09/20036.046.235.986.23
01/10/20036.216.316.146.31
01/13/20036.236.236.216.21
01/14/20036.26.216.066.13
01/15/20036.16.185.886.18
01/16/20036.236.476.196.42
01/17/20036.316.46.316.39
01/20/20036.466.566.376.46
01/21/20036.386.516.376.42
01/22/20036.386.386.236.31
01/23/20036.276.316.166.31
01/24/20036.236.316.196.31
01/27/20036.236.315.885.88
01/28/20035.895.895.795.81
01/29/20035.895.895.695.81
01/30/20035.745.825.695.69
01/31/20035.715.715.575.7
02/03/20035.946.025.816.02
02/04/20035.926.185.926.18
02/05/20036.186.236.086.14
02/06/20036.146.146.066.06
02/07/20035.995.995.735.93
02/10/20035.965.965.735.79
02/11/20035.865.895.795.79
02/12/20035.685.95.685.79
02/13/20035.95.95.755.81
02/14/20035.735.815.695.69
02/17/20035.645.745.645.74
02/18/20035.745.785.655.65
02/19/20035.645.675.615.61
02/20/20035.645.645.65.61
02/21/20035.635.645.615.64
02/24/20035.645.645.615.61
02/25/20035.65.615.595.59
02/26/20035.595.695.595.69
02/27/20035.625.625.545.54
02/28/20035.625.645.65.61
03/03/20035.595.615.545.61
03/04/20035.565.685.565.65
03/05/20035.645.645.415.49
03/06/20035.485.565.415.55
03/07/20035.495.545.415.41
03/10/20035.45.475.345.35
03/11/20035.315.45.285.4
03/12/20035.345.465.175.18
03/13/20035.185.445.185.37
03/14/20035.375.55.375.44
03/17/20035.445.465.45.45
03/18/20035.465.635.465.63
03/19/20035.575.945.575.93
03/20/20035.976.075.836.07
03/21/20036.186.236.116.23
03/24/20036.196.236.16.15
03/25/20036.116.146.066.13
03/26/20036.136.146.116.13
03/27/20036.136.216.076.14
03/28/20036.146.146.016.06
03/31/20036.046.146.046.08
04/01/20036.146.146.086.14
04/02/20036.146.186.146.14
04/03/20036.186.246.166.23
04/04/20036.236.326.236.32
04/07/20036.326.476.326.43
04/08/20036.356.396.316.36
04/09/20036.366.376.316.37
04/10/20036.396.476.326.47
04/11/20036.396.476.346.47
04/14/20036.416.416.166.32
04/15/20036.316.326.176.17
04/16/20036.176.296.136.29
04/17/20036.296.446.186.44
04/18/20036.476.476.476.47
04/21/20036.476.476.476.47
04/22/20036.476.816.476.66
04/23/20036.616.726.476.57
04/24/20036.566.646.566.57
04/25/20036.576.626.566.61
04/28/20036.626.666.596.64
04/29/20036.516.556.516.55
04/30/20036.56.626.496.61
05/01/20036.636.636.636.63
05/02/20036.616.616.546.57
05/05/20036.576.776.566.74
05/06/20036.646.816.636.81
05/07/20036.776.776.696.73
05/08/20036.86.86.666.67
05/09/20036.746.746.636.64
05/12/20036.676.676.636.67
05/13/20036.666.766.636.68
05/14/20036.686.776.636.77
05/15/20036.726.776.646.71
05/16/20036.786.926.786.81
05/19/20036.756.756.636.63
05/20/20036.646.676.636.64
05/21/20036.636.636.576.58
05/22/20036.616.646.616.64
05/23/20036.696.696.646.69
05/26/20036.596.746.596.71
05/27/20036.626.646.576.57
05/28/20036.646.746.646.72
05/29/20036.756.756.756.75
05/30/20036.676.866.676.71
06/02/20036.816.96.816.89
06/03/20036.886.966.816.92
06/04/20036.926.946.816.86
06/05/20036.746.946.746.89
06/06/20036.947.126.947.12
06/09/20037.157.157.157.15
06/10/20037.067.36.997.27
06/11/20037.287.437.227.43
06/12/20037.297.37.227.22
06/13/20037.237.237.147.15
06/16/20037.027.147.027.02
06/17/20036.9776.896.89
06/18/20036.96.956.896.94
06/19/20036.947.076.947.05
06/20/20037.137.137.017.01
06/23/20037.17.17.017.09
06/24/20037.027.16.997.1
06/25/20037.067.16.977.06
06/26/20037.047.067.017.04
06/27/20037.017.076.947.06
06/30/20037.077.097.037.05
07/01/20037.017.036.896.89
07/02/20036.847.136.846.96
07/03/20037.127.26.946.94
07/04/20036.866.946.866.93
07/07/20036.947.056.917.05
07/08/20037.027.066.997.04
07/09/20037.067.066.967.03
07/10/20037.027.026.956.95
07/11/20037.027.026.816.81
07/14/20036.846.936.836.92
07/15/20036.866.976.866.97
07/16/20036.937.016.936.97
07/17/20036.947.056.847.05
07/18/20037.047.147.017.14
07/21/20037.217.367.147.14
07/22/20037.077.17.077.1
07/23/20037.17.187.067.15
07/24/20037.157.227.137.15
07/25/20037.237.37.27.29
07/28/20037.247.37.227.3
07/29/20037.227.357.227.35
07/30/20037.357.427.287.39
07/31/20037.427.477.357.39
08/01/20037.427.647.427.62
08/04/20037.477.497.397.44
08/05/20037.477.647.437.6
08/06/20037.57.677.477.67
08/07/20037.67.647.577.64
08/08/20037.647.737.597.72
08/11/20037.647.727.647.72
08/12/20037.667.677.647.64
08/13/20037.647.687.647.64
08/14/20037.67.677.67.64
08/15/20037.647.687.627.64
08/18/20037.647.687.627.64
08/19/20037.497.647.427.55
08/20/20037.557.647.477.55
08/21/20037.597.777.557.64
08/22/20037.647.687.397.45
08/25/20037.477.697.457.49
08/26/20037.597.827.557.8
08/27/20037.797.977.797.95
08/28/20038.048.047.97.97
08/29/20037.897.937.857.85
09/01/20037.857.897.677.81
09/02/20037.737.797.647.68
09/03/20037.727.797.557.64
09/04/20037.647.677.597.67
09/05/20037.777.87.67.8
09/08/20037.797.897.77.89
09/09/20037.817.897.817.85
09/10/20037.847.977.847.97
09/11/20037.937.987.887.95
09/12/20037.9787.847.87
09/15/20037.87.977.87.89
09/16/20037.828.037.828.03
09/17/20037.978.137.977.98
09/18/20038.048.087.98.08
09/19/20037.988.127.988.12
09/22/20038.018.228.018.22
09/23/20038.138.228.128.22
09/24/20038.138.168.138.13
09/25/20038.138.138.058.13
09/26/20038.098.168.098.16
09/29/20038.168.178.058.15
09/30/20038.158.178.028.13
10/01/20038.168.1688.12
10/02/20038.128.138.088.13
10/03/20038.18.188.058.17
10/06/20038.18.218.18.21
10/07/20038.218.218.138.13
10/08/20038.188.218.138.2
10/09/20038.218.228.088.21
10/10/20038.158.378.158.3
10/13/20038.38.48.28.4
10/14/20038.478.478.38.43
10/15/20038.438.638.388.47
10/16/20038.558.558.428.48
10/17/20038.48.58.378.38
10/20/20038.328.458.328.45
10/21/20038.458.528.388.42
10/22/20038.328.478.238.3
10/23/20038.228.388.188.3
10/24/20038.238.478.238.43
10/27/20038.438.478.388.47
10/28/20038.338.458.338.45
10/29/20038.338.478.328.45
10/30/20038.388.58.378.42
10/31/20038.478.488.388.47
11/03/20038.538.538.138.43
11/04/20038.478.478.288.33
11/05/20038.288.38.178.28
11/06/20038.228.478.228.38
11/07/20038.478.558.38.55
11/10/20038.588.628.488.62
11/11/20038.628.628.238.47
11/12/20038.478.638.478.63
11/13/20038.638.638.558.57
11/14/20038.638.728.578.68
11/17/20038.638.638.488.5
11/18/20038.558.638.528.55
11/19/20038.578.638.538.6
11/20/20038.628.78.478.7
11/21/20038.68.728.528.53
11/24/20038.578.68.478.5
11/25/20038.528.658.58.63
11/26/20038.628.638.588.63
11/27/20038.638.728.638.68
11/28/20038.638.728.58.72
12/01/20038.478.688.478.63
12/02/20038.658.738.628.73
12/03/20038.658.728.638.72
12/04/20038.728.88.728.78
12/05/20038.88.88.728.73
12/08/20038.688.88.688.72
12/09/20038.728.88.728.72
12/10/20038.728.788.728.72
12/11/20038.88.88.78.72
12/12/20038.788.88.728.76
12/15/20038.728.868.728.86
12/16/20038.88.868.728.72
12/17/20038.738.918.738.91
12/18/20038.938.958.88.88
12/19/20038.858.888.728.8
12/22/20038.728.818.558.81
12/23/20038.918.918.78.91
12/24/20038.958.958.958.95
12/25/20038.958.958.958.95
12/26/20038.958.958.958.95
12/29/20038.88.918.88.9
12/30/20038.838.918.728.86
12/31/20038.98.98.98.9