SIKA.SW: Sika AG Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 131.9298

CLOSE 131.617

Low

LOW 112.7

High

HIGH 149

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2018	129.9	131.31	129.48	131.06
01/04/2018	131.31	132.72	131.22	132.72
01/05/2018	132.88	134.13	132.8	133.96
01/08/2018	134.38	135.54	133.88	134.96
01/09/2018	136.12	138.03	135.79	137.86
01/10/2018	138.86	138.86	136.87	137.28
01/11/2018	137.2	138.11	136.87	137.28
01/12/2018	137.95	138.36	136.95	137.86
01/15/2018	138.2	138.78	137.28	137.86
01/16/2018	138.78	138.78	136.62	136.62
01/17/2018	137.45	139.03	137.2	137.78
01/18/2018	138.61	138.61	137.61	137.86
01/19/2018	137.37	138.78	137.37	138.44
01/22/2018	139.19	139.52	137.7	138.53
01/23/2018	138.44	139.52	138.11	138.11
01/24/2018	138.86	139.03	136.95	136.95
01/25/2018	136.95	137.61	134.79	135.62
01/26/2018	135.62	137.2	135.37	135.87
01/29/2018	136.78	137.45	134.38	134.38
01/30/2018	133.71	134.96	131.72	132.97
01/31/2018	133.8	135.54	133.3	133.88
02/01/2018	134.54	135.46	132.8	132.8
02/02/2018	132.63	132.97	129.81	129.81
02/05/2018	128.48	128.65	126.24	127.82
02/06/2018	122.84	127.32	122.01	125.16
02/07/2018	126.16	128.24	124.83	127.41
02/08/2018	127.32	127.57	123.67	123.67
02/09/2018	123.26	124.83	121.76	122.09
02/12/2018	124.33	125.41	123.5	124.5
02/13/2018	124.5	125.91	124.33	124.67
02/14/2018	126.16	126.16	123.34	125.5
02/15/2018	126.66	128.4	126.08	127.82
02/16/2018	128.15	129.31	127.99	129.07
02/19/2018	129.9	129.9	126.16	126.66
02/20/2018	127.16	128.73	127.16	128.73
02/21/2018	129.07	130.31	127.9	130.31
02/22/2018	129.48	129.81	127.82	129.07
02/23/2018	130.23	130.23	126.58	128.15
02/26/2018	128.98	130.31	128.65	130.31
02/27/2018	130.97	130.97	128.32	129.07
02/28/2018	129.07	130.56	128.4	129.15
03/01/2018	128.4	129.48	125.16	125.41
03/02/2018	124.17	124.42	121.68	121.68
03/05/2018	122.18	124.58	122.01	124.58
03/06/2018	125.91	126.33	123.84	124.33
03/07/2018	124.5	125.99	123.34	125.66
03/08/2018	126.16	127.82	125.25	127.65
03/09/2018	127.24	128.4	126.24	128.4
03/12/2018	129.23	129.23	126.74	127.99
03/13/2018	127.9	128.15	125.83	126.33
03/14/2018	126.66	126.91	125.16	125.33
03/15/2018	126.33	127.07	124.92	126.99
03/16/2018	126.99	127.16	125.99	125.99
03/19/2018	125.66	125.99	124.17	124.17
03/20/2018	124.25	124.67	122.76	123.84
03/21/2018	123.84	125.5	123.09	124.92
03/22/2018	124.5	125.75	122.43	123.01
03/23/2018	122.18	123.67	121.68	122.18
03/26/2018	122.43	123.75	120.6	120.6
03/27/2018	122.84	123.84	121.76	122.51
03/28/2018	122.01	123.5	120.02	123.34
03/29/2018	123.5	125.16	121.84	124.25
04/03/2018	123.17	124.17	122.18	123.17
04/04/2018	123.5	123.5	120.6	120.93
04/05/2018	122.84	124.09	121.6	124.09
04/06/2018	123.67	123.92	122.34	122.34
04/09/2018	123.09	123.17	121.51	122.01
04/10/2018	123.17	123.17	121.76	123.09
04/11/2018	122.43	123.01	120.18	120.6
04/12/2018	120.52	121.68	120.52	121.6
04/13/2018	121.68	122.59	120.68	121.68
04/16/2018	122.01	122.34	120.93	121.35
04/17/2018	122.18	123.5	121.76	122.76
04/18/2018	123.5	125.99	123.5	125.33
04/19/2018	123.67	123.84	122.01	123.26
04/20/2018	123.34	123.67	121.26	121.84
04/23/2018	122.09	122.67	120.85	122.67
04/24/2018	123.09	123.09	121.18	121.84
04/25/2018	121.51	121.51	117.53	119.19
04/26/2018	119.85	121.51	119.11	121.51
04/27/2018	121.1	122.26	121.01	121.43
04/30/2018	122.01	122.51	119.69	120.02
05/02/2018	119.6	121.18	119.6	120.77
05/03/2018	120.77	121.01	119.19	119.6
05/04/2018	120.18	121.1	119.77	120.68
05/07/2018	121.18	123.75	120.93	123.5
05/08/2018	123.92	124.09	122.67	123.26
05/09/2018	123.42	124.75	123.17	124.58
05/11/2018	136.95	138.78	134.54	134.96
05/14/2018	137.78	139.44	135.54	136.95
05/15/2018	135.79	136.7	133.8	135.62
05/16/2018	135.46	136.2	135.04	135.12
05/17/2018	135.46	135.54	134.38	135.12
05/18/2018	135.12	135.37	133.46	134.13
05/22/2018	134.71	135.71	133.46	133.8
05/23/2018	133.38	133.46	130.39	130.97
05/24/2018	131.64	131.8	129.56	130.56
05/25/2018	131.39	132.97	131.22	132.22
05/28/2018	133.3	134.29	132.72	133.63
05/29/2018	133.46	133.46	131.72	132.3
05/30/2018	132.3	132.47	130.97	131.47
05/31/2018	132.39	132.88	130.64	130.64
06/01/2018	131.72	132.8	131.39	132.47
06/04/2018	132.8	133.05	131.39	132.55
06/05/2018	131.89	134.63	131.72	133.13
06/06/2018	133.55	136.12	133.38	136.12
06/07/2018	136.45	137.61	135.62	136.45
06/08/2018	135.79	138.03	134.04	136.78
06/11/2018	138.61	140.93	138.44	140.77
06/12/2018	140.77	144.09	140.19	142.59
06/13/2018	145	149	144.6	146.9
06/14/2018	147.5	147.5	144.6	146.3
06/15/2018	145.4	146.5	143.6	143.6
06/18/2018	145.5	145.5	141.2	142.5
06/19/2018	141	141	135.3	136.7
06/20/2018	137.8	138.5	135.4	136.2
06/21/2018	136.7	137.2	132.8	132.9
06/22/2018	133.5	135.3	133.3	135.1
06/25/2018	134.8	135.2	132.6	133
06/26/2018	134.6	134.9	133.2	134.5
06/27/2018	135.3	138	133.5	136.4
06/28/2018	135.6	136.2	133.4	135
06/29/2018	136.4	138.2	136.1	137.4
07/02/2018	136	136	133.9	134.1
07/03/2018	135.2	135.9	134.4	135.2
07/04/2018	135	135.4	133.1	134.2
07/05/2018	134.1	135.1	133.8	134.7
07/06/2018	134.9	135.2	133.6	134.3
07/09/2018	135.3	136.6	134.5	136.5
07/10/2018	136.9	137.8	136	137.5
07/11/2018	135.5	136.8	135.1	135.9
07/12/2018	136.6	137.7	135.8	137.5
07/13/2018	137.7	138.9	136.8	137.8
07/16/2018	137.4	138.3	137.2	137.3
07/17/2018	136.9	138.1	136.5	138.1
07/18/2018	138.3	140.6	138.2	140.6
07/19/2018	140.6	140.6	139.2	140.1
07/20/2018	140.3	142	139.3	141.1
07/23/2018	140.7	140.7	138.7	139
07/24/2018	140	140.9	139.4	139.9
07/25/2018	139.3	140.6	138.7	139.8
07/26/2018	142.2	143	140.2	142.5
07/27/2018	143.1	143.6	142.1	142.3
07/30/2018	143.1	143.2	140.3	140.6
07/31/2018	140.4	141.5	139.4	140.9
08/02/2018	140.3	142.2	140	141.7
08/03/2018	142	143.3	141.7	142.2
08/06/2018	142.5	142.5	139.6	140.4
08/07/2018	140.9	141.8	140.4	140.9
08/08/2018	140.5	140.6	138.9	139.4
08/09/2018	139.5	140.5	139.1	140
08/10/2018	139.3	139.8	138.6	138.8
08/13/2018	138.6	139	137.6	138
08/14/2018	139	139.2	137.3	137.6
08/15/2018	138	138.1	135.2	135.4
08/16/2018	136.6	139.1	136.2	138.4
08/17/2018	138.9	139.4	137.8	138.7
08/20/2018	139.8	140.2	139.2	139.2
08/21/2018	138.8	139.5	138.1	139.3
08/22/2018	138.6	139	137.8	138.7
08/23/2018	139.1	139.7	138.7	139.6
08/24/2018	139.6	140	138.9	139.4
08/27/2018	140	143	139.4	142.8
08/28/2018	143.3	144.4	142.6	143.9
08/29/2018	144.6	146.6	144	146.1
08/30/2018	145.8	146.7	144.5	146
08/31/2018	145.6	145.6	143.1	143.7
09/03/2018	144	144.3	142.9	144
09/04/2018	144.3	144.3	141.7	142.7
09/05/2018	142.5	142.6	139.2	139.2
09/06/2018	139.1	139.1	136.4	136.5
09/07/2018	136.5	137.5	136.2	137.2
09/10/2018	137.8	138.7	136.1	138.3
09/11/2018	138.5	139.6	138.2	139.6
09/12/2018	139.9	141.6	139.7	140.9
09/13/2018	140.8	142.3	140.8	141.6
09/14/2018	141.9	142	140.4	141.6
09/17/2018	140.9	141.4	139.6	141.3
09/18/2018	141.2	142.8	140.9	141.7
09/19/2018	142.1	143.4	142	143.3
09/20/2018	143.6	145.4	142.5	145.4
09/21/2018	146.2	146.2	143.3	143.3
09/24/2018	143.2	143.6	141.8	142.3
09/25/2018	142.2	142.7	141.6	142.1
09/26/2018	142.2	143	141.9	142.8
09/27/2018	141.6	144.1	141.6	143.8
09/28/2018	143.8	144.2	142	142.9
10/01/2018	143.3	146.3	143.1	145.8
10/02/2018	145.4	145.4	143.4	144.3
10/03/2018	145	145.9	144.6	144.6
10/04/2018	144.2	144.4	139	139
10/05/2018	139.7	141.8	139.5	141.1
10/08/2018	140.9	140.9	135.9	136.2
10/09/2018	136.2	136.3	133.4	134.2
10/10/2018	134.9	134.9	126.9	127.6
10/11/2018	125.1	129.9	124.1	127.7
10/12/2018	129.8	130.8	126.2	126.4
10/15/2018	126.3	126.6	124	125.8
10/16/2018	126	128.9	125.1	127.2
10/17/2018	128.9	130	126.3	127.3
10/18/2018	127.2	127.3	124	124.5
10/19/2018	124	124.6	120.6	121.2
10/22/2018	122.1	123.4	120.8	121.4
10/23/2018	120.1	120.3	115.2	116.8
10/24/2018	117.1	117.5	112.7	113.6
10/25/2018	116.5	125	115.9	123.1
10/26/2018	121.4	123.5	118.4	121.4
10/29/2018	123	125.5	122.1	124
10/30/2018	124.4	126.5	122.3	126.3
10/31/2018	128	131.5	126.9	129.2
11/01/2018	129.4	131.6	128	129.4
11/02/2018	131	134.5	131	132.8
11/05/2018	133.2	133.2	129.2	130.2
11/06/2018	130.8	131.6	129.2	129.8
11/07/2018	130.3	132.3	130.1	132.1
11/08/2018	132.2	133	129.3	129.7
11/09/2018	130.1	131	128.4	129.7
11/12/2018	130.6	130.8	127.4	127.5
11/13/2018	127.5	130	127.5	129.7
11/14/2018	129	130.5	127	128.9
11/15/2018	129.2	130.5	127.9	129.4
11/16/2018	130.5	131	124.6	126.1
11/19/2018	126.7	127.7	123.4	124.2
11/20/2018	123.6	124.3	120	121.1
11/21/2018	121.5	123.2	120.7	123
11/22/2018	122.5	122.9	121.6	122
11/23/2018	122	122.8	121.6	122.5
11/26/2018	123.7	125.8	123.7	124.6
11/27/2018	124.8	124.8	120.5	121.8
11/28/2018	122.4	122.4	120.4	121.3
11/29/2018	122.7	124.3	122.3	124.2
11/30/2018	124.8	124.8	123.4	123.7
12/03/2018	127	128.4	126.6	126.8
12/04/2018	127	127.2	125.9	126.6
12/05/2018	124.9	126.4	124	125.1
12/06/2018	124	124.1	121.4	121.9
12/07/2018	123	125.4	123	123.5
12/10/2018	121.5	121.5	116.8	119.7
12/11/2018	120.6	123.2	119.6	122.2
12/12/2018	122.8	126.4	121.7	126.2
12/13/2018	126.4	128.3	125.8	127.4
12/14/2018	126.5	126.5	124.6	125.5
12/17/2018	126	126	120.9	122.4
12/18/2018	121	123.4	120.3	122
12/19/2018	122.5	124.6	120.8	123.9
12/20/2018	121.6	123	120.6	121.1
12/21/2018	120.6	123	120.1	122.6
12/27/2018	124.6	125.4	120.5	121.4
12/28/2018	123	125.1	122.4	124.6

Menu

Create your free account now!

SIKA.SW: Sika AG Historical Data

2018 Historical Chart

Average

Low

High