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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 150.5633
CLOSE 150.7008
Low
LOW 119.6
High
HIGH 184.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2019 | 125.7 | 125.7 | 122.2 | 122.2 |
| 01/04/2019 | 122.8 | 124.3 | 122.6 | 124.3 |
| 01/07/2019 | 125.4 | 126.2 | 123.4 | 125.4 |
| 01/08/2019 | 124 | 124 | 119.6 | 120.4 |
| 01/09/2019 | 122 | 128.3 | 120.8 | 127.2 |
| 01/10/2019 | 127 | 131.4 | 125.9 | 129.5 |
| 01/11/2019 | 130.9 | 130.9 | 128 | 129 |
| 01/14/2019 | 128 | 128.5 | 126.2 | 127.1 |
| 01/15/2019 | 128.3 | 129.2 | 127.6 | 128.5 |
| 01/16/2019 | 129.1 | 129.2 | 126.5 | 127.3 |
| 01/17/2019 | 128.1 | 130.8 | 126.7 | 130.5 |
| 01/18/2019 | 132.1 | 135.5 | 131.7 | 135.5 |
| 01/21/2019 | 135.6 | 137.5 | 135.3 | 136.5 |
| 01/22/2019 | 136.1 | 136.7 | 134.2 | 135 |
| 01/23/2019 | 129.8 | 130.8 | 129.4 | 129.7 |
| 01/24/2019 | 130.5 | 133.6 | 130.4 | 132.5 |
| 01/25/2019 | 133.3 | 134.8 | 132.9 | 133.8 |
| 01/28/2019 | 133.1 | 134.7 | 132.6 | 133.3 |
| 01/29/2019 | 133.5 | 134.5 | 132.3 | 133 |
| 01/30/2019 | 133.5 | 134.4 | 132.6 | 133.2 |
| 01/31/2019 | 133.6 | 134.3 | 130.3 | 131 |
| 02/01/2019 | 133 | 133.2 | 131.2 | 132.2 |
| 02/04/2019 | 131.4 | 133 | 131.2 | 132.5 |
| 02/05/2019 | 131.6 | 132.9 | 130.6 | 132 |
| 02/06/2019 | 131.8 | 133 | 131.2 | 132.1 |
| 02/07/2019 | 131.4 | 131.7 | 129.6 | 129.6 |
| 02/08/2019 | 129.5 | 130.5 | 126.1 | 127.2 |
| 02/11/2019 | 128.5 | 131 | 128.2 | 129.8 |
| 02/12/2019 | 130.7 | 131.9 | 130.3 | 131.2 |
| 02/13/2019 | 132.3 | 132.9 | 131.3 | 131.3 |
| 02/14/2019 | 132.4 | 132.6 | 129.8 | 130.8 |
| 02/15/2019 | 131 | 132.1 | 129.9 | 130.3 |
| 02/18/2019 | 130.9 | 132.9 | 130.7 | 132 |
| 02/19/2019 | 131.7 | 132.3 | 130.6 | 131.3 |
| 02/20/2019 | 131.8 | 133 | 131.2 | 132 |
| 02/21/2019 | 131.6 | 132 | 129.2 | 129.6 |
| 02/22/2019 | 130.7 | 135.8 | 130.6 | 134.8 |
| 02/25/2019 | 135.5 | 135.7 | 133.2 | 134.7 |
| 02/26/2019 | 133.8 | 136.4 | 133.4 | 136.3 |
| 02/27/2019 | 135.7 | 136.8 | 135.1 | 135.6 |
| 02/28/2019 | 135.4 | 135.8 | 134 | 135 |
| 03/01/2019 | 136.5 | 137.2 | 135.3 | 137 |
| 03/04/2019 | 138.1 | 138.5 | 137.1 | 137.4 |
| 03/05/2019 | 137.6 | 138.3 | 136.8 | 137.8 |
| 03/06/2019 | 137.5 | 138 | 136.4 | 136.9 |
| 03/07/2019 | 136.5 | 137.3 | 135.6 | 135.8 |
| 03/08/2019 | 135.3 | 135.8 | 133.2 | 134.5 |
| 03/11/2019 | 135.5 | 135.5 | 133.7 | 134.7 |
| 03/12/2019 | 135.2 | 135.5 | 134.6 | 135.1 |
| 03/13/2019 | 135.1 | 137 | 134.6 | 136.7 |
| 03/14/2019 | 136.4 | 137.7 | 135.6 | 137.2 |
| 03/15/2019 | 138 | 138.6 | 137 | 138.5 |
| 03/18/2019 | 138.6 | 138.6 | 137.5 | 138 |
| 03/19/2019 | 138.5 | 140 | 138.2 | 139.9 |
| 03/20/2019 | 139.3 | 140 | 138.8 | 139.4 |
| 03/21/2019 | 139 | 140.6 | 139 | 140 |
| 03/22/2019 | 140.5 | 141 | 138.4 | 138.4 |
| 03/25/2019 | 137.1 | 137.8 | 136.2 | 137.4 |
| 03/26/2019 | 138 | 138.1 | 136.3 | 137.1 |
| 03/27/2019 | 137.7 | 138.2 | 135.9 | 136.5 |
| 03/28/2019 | 137 | 139 | 136.4 | 136.4 |
| 03/29/2019 | 137.7 | 139.3 | 137.5 | 139.1 |
| 04/01/2019 | 140.2 | 142.45 | 140.2 | 141.95 |
| 04/02/2019 | 142.9 | 143.2 | 141.4 | 142.25 |
| 04/03/2019 | 143.25 | 144.75 | 142.2 | 144.3 |
| 04/04/2019 | 143.7 | 144.75 | 143.65 | 144 |
| 04/05/2019 | 144.8 | 145.75 | 143.65 | 145.75 |
| 04/08/2019 | 145.55 | 145.85 | 144.3 | 144.85 |
| 04/09/2019 | 143.2 | 145.9 | 141.75 | 145.1 |
| 04/10/2019 | 145.7 | 146 | 144.45 | 145.1 |
| 04/11/2019 | 143.55 | 145.25 | 143.35 | 144.85 |
| 04/12/2019 | 144.95 | 146.75 | 144.75 | 146.5 |
| 04/15/2019 | 146.9 | 147.55 | 146.65 | 147.35 |
| 04/16/2019 | 147.95 | 151.65 | 146.7 | 151.4 |
| 04/17/2019 | 151.7 | 152.05 | 150.8 | 151.75 |
| 04/18/2019 | 151.7 | 151.7 | 149.75 | 151.65 |
| 04/23/2019 | 150.7 | 153.55 | 150.7 | 153.45 |
| 04/24/2019 | 152.85 | 153.65 | 152.35 | 152.5 |
| 04/25/2019 | 152.2 | 152.9 | 151.2 | 151.85 |
| 04/26/2019 | 151.7 | 154.1 | 150.75 | 154.1 |
| 04/29/2019 | 154.95 | 154.95 | 153.3 | 154.85 |
| 04/30/2019 | 154.7 | 156.1 | 154.35 | 156 |
| 05/02/2019 | 154.9 | 155.8 | 154.1 | 155.3 |
| 05/03/2019 | 154.05 | 155.6 | 154.05 | 154.25 |
| 05/06/2019 | 152.4 | 154.3 | 151.45 | 154.3 |
| 05/07/2019 | 153.9 | 155.55 | 153.7 | 154.3 |
| 05/08/2019 | 153.7 | 155.15 | 153.6 | 154.85 |
| 05/09/2019 | 154.05 | 154.15 | 151.8 | 152 |
| 05/10/2019 | 152.7 | 154.4 | 152.7 | 154 |
| 05/13/2019 | 154 | 154.2 | 151.3 | 152.55 |
| 05/14/2019 | 152.7 | 154.2 | 152.55 | 153.85 |
| 05/15/2019 | 153.9 | 155.8 | 152.95 | 155.8 |
| 05/16/2019 | 155.4 | 157.85 | 155.05 | 157.85 |
| 05/17/2019 | 157.4 | 157.75 | 155.85 | 156.8 |
| 05/20/2019 | 156.25 | 156.65 | 154.25 | 155.25 |
| 05/21/2019 | 155.8 | 156.65 | 155.2 | 155.85 |
| 05/22/2019 | 156 | 157.25 | 155.45 | 155.85 |
| 05/23/2019 | 155 | 155.1 | 151.95 | 152.45 |
| 05/24/2019 | 153 | 153.4 | 151.8 | 152.35 |
| 05/27/2019 | 152.9 | 154.15 | 151.95 | 152.35 |
| 05/28/2019 | 152.6 | 153.65 | 151.4 | 152.9 |
| 05/29/2019 | 152.9 | 152.95 | 149.15 | 149.6 |
| 05/31/2019 | 149.35 | 149.8 | 147.6 | 148.9 |
| 06/03/2019 | 147.2 | 150.55 | 147 | 150.3 |
| 06/04/2019 | 150 | 151.1 | 148.35 | 150.35 |
| 06/05/2019 | 150.35 | 152.35 | 149.85 | 151.6 |
| 06/06/2019 | 151.95 | 153.05 | 150.85 | 151.6 |
| 06/07/2019 | 152.5 | 156.05 | 152.25 | 154.8 |
| 06/11/2019 | 156.2 | 157.8 | 154.85 | 157.35 |
| 06/12/2019 | 156.4 | 158.05 | 155.9 | 157.75 |
| 06/13/2019 | 157.2 | 159.55 | 157 | 159.55 |
| 06/14/2019 | 159.75 | 159.75 | 158.3 | 159 |
| 06/17/2019 | 159.6 | 159.95 | 158.7 | 159.2 |
| 06/18/2019 | 159.65 | 164.45 | 158.7 | 163.3 |
| 06/19/2019 | 163.95 | 163.95 | 162.5 | 162.8 |
| 06/20/2019 | 163.9 | 165.35 | 163.5 | 164.8 |
| 06/21/2019 | 165.5 | 165.5 | 164.3 | 164.7 |
| 06/24/2019 | 164.8 | 167.25 | 164.8 | 165.8 |
| 06/25/2019 | 166 | 167.3 | 165.35 | 166.85 |
| 06/26/2019 | 166.4 | 167.75 | 165.4 | 165.4 |
| 06/27/2019 | 166.15 | 167.25 | 164.9 | 165.1 |
| 06/28/2019 | 165.65 | 166.75 | 165.2 | 166.6 |
| 07/01/2019 | 167.75 | 170 | 166.25 | 166.45 |
| 07/02/2019 | 167.5 | 167.65 | 165.55 | 167.65 |
| 07/03/2019 | 167.2 | 169.05 | 167 | 167.8 |
| 07/04/2019 | 168 | 168.35 | 166.05 | 167.45 |
| 07/05/2019 | 167.65 | 167.65 | 163.15 | 164.15 |
| 07/08/2019 | 164.35 | 164.8 | 163.75 | 164.3 |
| 07/09/2019 | 163.45 | 163.45 | 159.85 | 161.5 |
| 07/10/2019 | 160.5 | 160.95 | 158.6 | 160.4 |
| 07/11/2019 | 150 | 155 | 147.8 | 154 |
| 07/12/2019 | 152 | 155.1 | 151.95 | 153.3 |
| 07/15/2019 | 153.3 | 155.45 | 153.3 | 154.2 |
| 07/16/2019 | 154.2 | 155.85 | 153.7 | 155.25 |
| 07/17/2019 | 155.55 | 157.4 | 155.05 | 155.05 |
| 07/18/2019 | 154.5 | 154.7 | 152.35 | 153.6 |
| 07/19/2019 | 154.1 | 155.4 | 152.7 | 153.4 |
| 07/22/2019 | 153.6 | 154.05 | 152 | 152.15 |
| 07/23/2019 | 153.2 | 154.1 | 151.6 | 152 |
| 07/24/2019 | 152 | 153.45 | 151.4 | 152.9 |
| 07/25/2019 | 153.95 | 153.95 | 147.35 | 148.8 |
| 07/26/2019 | 148.2 | 149.15 | 145.4 | 145.55 |
| 07/29/2019 | 145.65 | 146.65 | 144.4 | 145.5 |
| 07/30/2019 | 145.8 | 145.8 | 142.75 | 143.9 |
| 07/31/2019 | 143.55 | 144.3 | 142.65 | 144 |
| 08/02/2019 | 142 | 144.55 | 140.3 | 142.5 |
| 08/05/2019 | 140.95 | 141 | 138.9 | 139.9 |
| 08/06/2019 | 139.3 | 140.25 | 138.3 | 138.3 |
| 08/07/2019 | 139.05 | 140.25 | 137.8 | 138.9 |
| 08/08/2019 | 140.5 | 142.2 | 139.75 | 141.9 |
| 08/09/2019 | 141.9 | 141.9 | 138.6 | 139 |
| 08/12/2019 | 139.85 | 141 | 138.95 | 139.35 |
| 08/13/2019 | 139.05 | 141.1 | 136.55 | 140.2 |
| 08/14/2019 | 140.55 | 140.8 | 136.75 | 137.25 |
| 08/15/2019 | 138.2 | 138.5 | 134.55 | 136.45 |
| 08/16/2019 | 135.7 | 138.25 | 135.65 | 137.75 |
| 08/19/2019 | 139.2 | 140.5 | 138.75 | 139.7 |
| 08/20/2019 | 139.1 | 139.6 | 136.75 | 137.05 |
| 08/21/2019 | 137.75 | 139.9 | 137.5 | 139.25 |
| 08/22/2019 | 140 | 140.75 | 138.5 | 139.2 |
| 08/23/2019 | 140.15 | 141.25 | 137.4 | 137.7 |
| 08/26/2019 | 137.5 | 137.65 | 136.1 | 137.45 |
| 08/27/2019 | 137.5 | 138.75 | 136.85 | 138.2 |
| 08/28/2019 | 138.15 | 138.15 | 135.25 | 136.55 |
| 08/29/2019 | 136 | 138.9 | 135.4 | 138.7 |
| 08/30/2019 | 139.4 | 143.05 | 139.25 | 142.1 |
| 09/02/2019 | 142.5 | 143.15 | 141.35 | 141.6 |
| 09/03/2019 | 141 | 141.45 | 139.5 | 140.05 |
| 09/04/2019 | 141.15 | 141.85 | 140.7 | 141 |
| 09/05/2019 | 142.1 | 144.5 | 141.75 | 143.75 |
| 09/06/2019 | 144.45 | 145.95 | 144.35 | 145.6 |
| 09/09/2019 | 146.2 | 147.55 | 145.75 | 147.2 |
| 09/10/2019 | 147.7 | 148 | 146.95 | 147.85 |
| 09/11/2019 | 148.75 | 150.95 | 148.5 | 150 |
| 09/12/2019 | 150.7 | 151.9 | 148.95 | 150.15 |
| 09/13/2019 | 150.65 | 151.85 | 150.15 | 151.4 |
| 09/16/2019 | 151 | 151.05 | 149.45 | 149.45 |
| 09/17/2019 | 149.2 | 149.35 | 147.85 | 148.15 |
| 09/18/2019 | 147.7 | 149.85 | 147.45 | 149.05 |
| 09/19/2019 | 148.65 | 151.2 | 148.35 | 150.75 |
| 09/20/2019 | 151 | 151.4 | 149 | 149.25 |
| 09/23/2019 | 148.7 | 149.15 | 145.35 | 146.7 |
| 09/24/2019 | 146.25 | 147 | 145.05 | 145.6 |
| 09/25/2019 | 145.1 | 145.1 | 141.7 | 143.7 |
| 09/26/2019 | 142.15 | 146.15 | 142.15 | 145.1 |
| 09/27/2019 | 145.5 | 146.55 | 144.2 | 144.5 |
| 09/30/2019 | 144.2 | 146.6 | 144.2 | 146 |
| 10/01/2019 | 146.75 | 150.2 | 146.35 | 147.5 |
| 10/02/2019 | 146.55 | 146.6 | 144.1 | 144.45 |
| 10/03/2019 | 149.5 | 151.15 | 144.75 | 147.25 |
| 10/04/2019 | 148.3 | 151.5 | 146.85 | 151.1 |
| 10/07/2019 | 152.15 | 156.9 | 150.9 | 156.5 |
| 10/08/2019 | 156.8 | 157.4 | 153.65 | 153.65 |
| 10/09/2019 | 154.4 | 154.4 | 150.1 | 150.7 |
| 10/10/2019 | 151.3 | 153.3 | 149.8 | 153.15 |
| 10/11/2019 | 153.15 | 157.8 | 152.65 | 157.3 |
| 10/14/2019 | 157.3 | 157.35 | 156.15 | 156.55 |
| 10/15/2019 | 157.5 | 159.1 | 157.05 | 158.45 |
| 10/16/2019 | 158.75 | 160.4 | 157.8 | 160.4 |
| 10/17/2019 | 160.3 | 162.5 | 159.85 | 161.55 |
| 10/18/2019 | 161.25 | 162.05 | 159.8 | 160.2 |
| 10/21/2019 | 160.55 | 162.3 | 160.15 | 162.15 |
| 10/22/2019 | 162.3 | 163.3 | 160.5 | 161.9 |
| 10/23/2019 | 161.25 | 163.5 | 160.5 | 161.2 |
| 10/24/2019 | 162.8 | 164.7 | 160.9 | 161.2 |
| 10/25/2019 | 160.9 | 164.4 | 160.8 | 164.25 |
| 10/28/2019 | 164.5 | 168 | 164.05 | 167.5 |
| 10/29/2019 | 166.4 | 169.3 | 166.35 | 169 |
| 10/30/2019 | 168.35 | 169.4 | 167.7 | 169.35 |
| 10/31/2019 | 169.45 | 170.55 | 167.9 | 169.5 |
| 11/01/2019 | 170.1 | 171.1 | 169.15 | 169.9 |
| 11/04/2019 | 170 | 172.6 | 169.9 | 172.45 |
| 11/05/2019 | 172.05 | 173.2 | 171.45 | 173.2 |
| 11/06/2019 | 173.5 | 174.2 | 172.25 | 174 |
| 11/07/2019 | 174.25 | 175 | 171.75 | 172.75 |
| 11/08/2019 | 172.75 | 173.3 | 172.15 | 173.3 |
| 11/11/2019 | 173.4 | 173.4 | 171.4 | 171.4 |
| 11/12/2019 | 172.3 | 172.75 | 171.2 | 171.85 |
| 11/13/2019 | 170.7 | 171.25 | 168.65 | 171.15 |
| 11/14/2019 | 169.45 | 170.3 | 166.65 | 168.9 |
| 11/15/2019 | 170.25 | 171.85 | 169.95 | 171.2 |
| 11/18/2019 | 170.85 | 172.25 | 170.2 | 171.2 |
| 11/19/2019 | 171.8 | 173.95 | 171.3 | 172 |
| 11/20/2019 | 171.4 | 172 | 169.65 | 171.65 |
| 11/21/2019 | 170.3 | 172 | 169.5 | 170.65 |
| 11/22/2019 | 171.6 | 172.9 | 170.9 | 172.1 |
| 11/25/2019 | 172.7 | 174.95 | 172.7 | 174.5 |
| 11/26/2019 | 175 | 178.3 | 174.6 | 177.45 |
| 11/27/2019 | 177.9 | 178.75 | 177.2 | 177.45 |
| 11/28/2019 | 177.9 | 177.9 | 175.65 | 175.8 |
| 11/29/2019 | 174.4 | 175.6 | 173.8 | 174.05 |
| 12/02/2019 | 173.5 | 175.45 | 170.95 | 171.5 |
| 12/03/2019 | 171.25 | 173.3 | 170.15 | 170.85 |
| 12/04/2019 | 170.3 | 173.5 | 170.3 | 172.9 |
| 12/05/2019 | 173.05 | 175.2 | 172.6 | 174.15 |
| 12/06/2019 | 175 | 175 | 172.95 | 173.7 |
| 12/09/2019 | 174 | 174.05 | 172.75 | 172.75 |
| 12/10/2019 | 172.25 | 172.85 | 170.05 | 172.6 |
| 12/11/2019 | 172.85 | 175 | 172.35 | 174.8 |
| 12/12/2019 | 174.8 | 178.05 | 174.65 | 176.85 |
| 12/13/2019 | 177.8 | 178.95 | 176.85 | 178 |
| 12/16/2019 | 178.95 | 180.85 | 178.8 | 180 |
| 12/17/2019 | 181.1 | 181.3 | 178.25 | 178.85 |
| 12/18/2019 | 179.6 | 182.1 | 179.25 | 179.75 |
| 12/19/2019 | 180.35 | 180.4 | 177.55 | 178.95 |
| 12/20/2019 | 180.9 | 182.6 | 180.4 | 182.6 |
| 12/23/2019 | 183 | 184.15 | 182.6 | 183.85 |
| 12/27/2019 | 184.9 | 184.9 | 183.15 | 184.5 |
| 12/30/2019 | 183.7 | 184.8 | 181.85 | 181.85 |