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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 195.7294
CLOSE 195.8383

Low

LOW 125.1

High

HIGH 248.6
DATEOPENHIGHLOWCLOSE
01/03/2020180.65184.15180.6183
01/06/2020181.5181.95179.4181.55
01/07/2020182.4183.3180.05180.75
01/08/2020180.5181.95179.1180.55
01/09/2020176.45178.7174.35174.35
01/10/2020175178.05175176.5
01/13/2020176.4177.4174.9175.25
01/14/2020175.95178.45174.35178.25
01/15/2020178.2179.9177.65177.7
01/16/2020178178.15176.3178.15
01/17/2020178.25181.5177.75181.5
01/20/2020181.7182.35180.9181
01/21/2020180.4183.5179.9183.5
01/22/2020183.95185.45183.6183.8
01/23/2020183.45183.95178.45179.3
01/24/2020180.6182.1180.05181.65
01/27/2020180.1180.25176.5177
01/28/2020178.3178.6175.05177
01/29/2020177.45178.55176.9178
01/30/2020176.8176.8174.3175.05
01/31/2020176177.15172.8173.5
02/03/2020174.1176.05173.35175.75
02/04/2020177179.95176.65179.55
02/05/2020178.9182.6178.3182.6
02/06/2020183.8184.65180.9182.35
02/07/2020182.05182.2179.45180
02/10/2020179.85181.95179.15181.7
02/11/2020182.4184.4182.4184.4
02/12/2020184.15185.65183.95184.55
02/13/2020185.3185.65183.95184.95
02/14/2020185.4186.65184.95186.5
02/17/2020187187.4184.95185.5
02/18/2020183.6184.65182.2182.55
02/19/2020183.6186.6182.7186.5
02/20/2020186.8189.15186.55187.75
02/21/2020186.2196.55181.75196.55
02/24/2020192.6193.3184184.2
02/25/2020186.05188.05180.2180.2
02/26/2020179.3185.9174.7185.9
02/27/2020183.2183.75176.4179.4
02/28/2020172.6175.1169171.4
03/02/2020174176.95168.25174
03/03/2020176.05184.65175.95181.5
03/04/2020181.55184.7180.85183.55
03/05/2020185186178.75180.4
03/06/2020176177.4166.6168.6
03/09/2020160162.4150159.7
03/10/2020161.65164.75156.5157.45
03/11/2020159.15161.05154.35155.8
03/12/2020149.55149.7135.8138.45
03/13/2020142.5154.55138.85143.45
03/16/2020136.5137.25125.1135.45
03/17/2020140.6144.9132.75143.4
03/18/2020138.15147129.65134.8
03/19/2020136.35142.75133.75139.6
03/20/2020149149.55143.95143.95
03/23/2020138142.9134.15137.75
03/24/2020143.9154.55142.05153.8
03/25/2020158161.3151.1156.7
03/26/2020152.8161.1152.35161.1
03/27/2020158.8160.75153.55156.85
03/30/2020159159.9153.3157.95
03/31/2020159.95160.95157.7159.95
04/01/2020156.55158.3153.6156.25
04/02/2020156.55157.6150.1152.1
04/03/2020152.1154.95151.7154.2
04/06/2020159159.4156.05158.25
04/07/2020160.25166.2160.25162.8
04/08/2020160.4163.5160162.75
04/09/2020164.9167.9162.75167.6
04/14/2020169.75170.45167.2168
04/15/2020166.4168159.75160.95
04/16/2020162163.55157.1158.75
04/17/2020162.75164.65159.65160.55
04/20/2020161.05161.3155.65160.6
04/21/2020161169.4160.75164.6
04/22/2020164.6165.5162163.65
04/23/2020162.05162.5157.15161.75
04/24/2020159.45161.15158.85161
04/27/2020164.2164.5160.85162.35
04/28/2020163163.1160.45161.55
04/29/2020161.55162.35158.55161.7
04/30/2020162.55163.5159.7159.7
05/04/2020156.1158.35154.3157.5
05/05/2020159.6161.2158.85161.05
05/06/2020160.65165160.3164.5
05/07/2020165.5166.5163.95164.25
05/08/2020165.5167.45165.35166.75
05/11/2020167.5167.5164.05166
05/12/2020165.95166.8164.5166
05/13/2020163.95166.35163.5164
05/14/2020162.5163.8160.25161.2
05/15/2020163.3164.05161.35162.15
05/18/2020164.95166.35163.95165.95
05/19/2020167.25172.25166.05172.05
05/20/2020170.85176.4170.65175.85
05/22/2020176.5177.75174.4177
05/25/2020178.2179.45176.95179.45
05/26/2020179.9179.9174.8177.85
05/27/2020167.5169.3164.95166
05/28/2020168.5168.55166.15167.7
05/29/2020167.05168.05164.5164.5
06/02/2020169.4174165.95172
06/03/2020173.2175.2172.85174.25
06/04/2020173.4174.7171.85172.5
06/05/2020173.85174171.05172.45
06/08/2020171.05173.3170.05171.15
06/09/2020171172.85169.7172.3
06/10/2020172.45175.55172.45173.55
06/11/2020171172.2169.45169.55
06/12/2020168.7170.8167.5168.9
06/15/2020167.5172.85166.45172.55
06/16/2020176.3180.35175.2180
06/17/2020180.85183.05179.85183.05
06/18/2020182.7185.35182.3184.3
06/19/2020187.75187.85184.85187.85
06/22/2020186.75187.6183.65184.5
06/23/2020186.1186.85183.25183.5
06/24/2020183.05183.6180.7181.05
06/25/2020180182.65179.25182.65
06/26/2020184.45184.95181.55181.55
06/29/2020181.45184.6181.05183.4
06/30/2020184.25184.4180.55182.35
07/01/2020181.5184180.65182.45
07/02/2020183.5185.55181.75185.55
07/03/2020186.5186.95183.6183.65
07/06/2020186187.45184.65187.35
07/07/2020186.5187.6185.65186.45
07/08/2020185.45187.4185.15186.65
07/09/2020187.15189.3186.8187.1
07/10/2020186.95190.6186.65190.6
07/13/2020192193.25189.8193
07/14/2020190.1192.6189.35192.05
07/15/2020193.25196.1193195.65
07/16/2020195.75197.6194.5197.4
07/17/2020197.2198.2195.55196
07/20/2020195.5200195.1199.95
07/21/2020200.6201.4198.35200.3
07/22/2020199.95202.9199.1200.9
07/23/2020203209.6202.6205.5
07/24/2020203.5203.9200.7203
07/27/2020203208.5203207.9
07/28/2020209.5209.5206.5207.9
07/29/2020207.5209.1207.1208.3
07/30/2020209.9210202.3202.9
07/31/2020203.5205.3199.5200.5
08/03/2020201.1208.2200.4206.7
08/04/2020207.1208201.6203.9
08/05/2020204.7206.1203.4203.9
08/06/2020204205.6202.2203.6
08/07/2020203.6206.6203205
08/10/2020205.4206.5203.8204.1
08/11/2020205.4206.1203.7205.7
08/12/2020204.9209203.9209
08/13/2020207.7211.2207.7211.2
08/14/2020211211.1206.4207.4
08/17/2020207.2210.6207.1210.6
08/18/2020209.2211.2208.7210.1
08/19/2020210212.5208.7211.9
08/20/2020210.5211.9209.2211.5
08/21/2020212.3213.2209.3212.6
08/24/2020214217214215
08/25/2020215.8216.7212.8212.8
08/26/2020212.8217.4212217.4
08/27/2020217.3218.2214.2214.2
08/28/2020214214.5212.1214.2
08/31/2020216218.7215.7216.6
09/01/2020217.5218.4214216
09/02/2020218222217.5220.1
09/03/2020222.8223211.4211.7
09/04/2020211.4216.6210.1213.1
09/07/2020213.8217.5211.5216.8
09/08/2020216.8217.4209.4214.2
09/09/2020214.6218214.4217.3
09/10/2020216.1217.4212.7217.4
09/11/2020215.8218.8214.8218.8
09/14/2020220220.6216.5217
09/15/2020217.1219.4217.1219.1
09/16/2020219.3221218.8220.1
09/17/2020218.9222.6217.9222.6
09/18/2020223.9224.7221.4223.6
09/21/2020222.6223215.7217.1
09/22/2020218.3219.5215.3217.8
09/23/2020221224.5219.2223.2
09/24/2020220.8222.3219220.7
09/25/2020221.6222.2218.3221.7
09/28/2020224.2224.7221.4222.2
09/29/2020221.7224.7220.8224.3
09/30/2020223227.7222.2226.3
10/01/2020227.1230.9225.8229.7
10/02/2020227.4230.8226.5230.7
10/05/2020233233.1228229.3
10/06/2020229.7229.8225.9227.7
10/07/2020230.6233.9230.2233.9
10/08/2020235.2235.9231.7234.8
10/09/2020235.8235.9232.8234.6
10/12/2020235.5239.4235.1238.8
10/13/2020238.8239236.2236.2
10/14/2020237.2239.1235.2235.2
10/15/2020232.5233.6229.9231.8
10/16/2020232.5236.1232.3233.9
10/19/2020234.6235.3229.9229.9
10/20/2020230.1232.4229.9230
10/21/2020230.1231.4225.5228.4
10/22/2020230.6237.8230234.2
10/23/2020235.6235.8230.6231.2
10/26/2020230.5233.5229.5230.5
10/27/2020230.5232.1228.9230.9
10/28/2020230.5230.8222.3223.7
10/29/2020223.7228223.4226.5
10/30/2020226.3228.2223.2225.7
11/02/2020225.2229.9224.5227.4
11/03/2020227233.9226.6233.9
11/04/2020231.4239.9229.9239.8
11/05/2020241.4245.2240.8243.5
11/06/2020243.1244.3238.9244
11/09/2020246.9248.6235.1235.1
11/10/2020236236.7227.2230
11/11/2020229237.3225.6236.8
11/12/2020235.5239.6235.1236.5
11/13/2020236.3238.9233.3234.6
11/16/2020233.8233.9230.2232.8
11/17/2020232.6233.4229.9231
11/18/2020231.2236.7230.4236.7
11/19/2020236236.8233.2235.6
11/20/2020235.9237.9235.6237.8
11/23/2020238.9238.9233.8234.4
11/24/2020234.2234.7225.3228.3
11/25/2020229229223.9225.7
11/26/2020226.8229225.5228
11/27/2020228.2230.6227.4230.6
11/30/2020229.2234.6229.2231.9
12/01/2020233.7233.7230.6231.2
12/02/2020231.2233.3228.1228.1
12/03/2020228228.5222.7223.6
12/04/2020223.5224.2221.7223.2
12/07/2020223.4225.8222.8223.7
12/08/2020223.4228223.4226.8
12/09/2020226.8228.4225.4227.4
12/10/2020228.4230.4226.7229
12/11/2020226.6231.2226.4230.8
12/14/2020231.9231.9229.6230.9
12/15/2020229.6230.6226.6229
12/16/2020228.9230226.1228.9
12/17/2020230236.9229.9236.6
12/18/2020238.8239.3235.6237
12/21/2020236.7237.8231.2233.7
12/22/2020234.7239234.1239
12/23/2020238.5240237237.7
12/28/2020238.9241.9238.1241.8
12/29/2020241.9243.8241.1243.4
12/30/2020243.5245.2241.8241.8