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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 300.2587
CLOSE 300.2661

Low

LOW 236.8

High

HIGH 385.7
DATEOPENHIGHLOWCLOSE
01/04/2021245.4249.2244.1248.7
01/05/2021248.4252.6247.4248.5
01/06/2021250.9251.7248.4249
01/07/2021252.7253.8250.8251.4
01/08/2021252.6255.6251.9254.2
01/11/2021254.9256.6251.6255.5
01/12/2021257258.8252.3254.5
01/13/2021257.4258.6254.7256.7
01/14/2021256257.3249.9250.8
01/15/2021250.8250.8243.2244.7
01/18/2021245.1247.3244.3245.5
01/19/2021247.3247.3242.7243.3
01/20/2021244248.5243.4246.7
01/21/2021248.4250.9247.5249.8
01/22/2021248.5249.4245.7247.6
01/25/2021252.2253247.1247.7
01/26/2021249.1252.2246.9247.7
01/27/2021246.9246.9238.8243.5
01/28/2021240.9248238.5246.9
01/29/2021244.9246.3241.7242.4
02/01/2021244251.7244251.2
02/02/2021252.9255.8251.5254.1
02/03/2021255.3255.8250.7250.8
02/04/2021250.8252.5249.7251.1
02/05/2021251252248249
02/08/2021250.1253.8249.8252.4
02/09/2021253253.9248.9249.5
02/10/2021250.8252.8247.9249.9
02/11/2021251.9253.6250252.3
02/12/2021251.8255.6251.1254.6
02/15/2021255.6256.6254.7256.3
02/16/2021256.8257.4255.2255.2
02/17/2021254.5254.8249.3249.8
02/18/2021250.8253.1247.2247.8
02/19/2021247250.7247248.6
02/22/2021250253.9248.5249.4
02/23/2021249.6250236.8242.7
02/24/2021245251244.3248.5
02/25/2021249.9249.9244.6245.4
02/26/2021242.5245.3240.2240.2
03/01/2021243.5247241.8246
03/02/2021246254.9245.3253.6
03/03/2021254.9255.2251.3253.4
03/04/2021253.7256.3248.8252
03/05/2021253253.4248.8248.8
03/08/2021250254.9248.5254.8
03/09/2021253.2258.1252.1257.4
03/10/2021258.2259.7254.5258.6
03/11/2021259.4266259.2264.5
03/12/2021264264.8262.7263.1
03/15/2021263.9264.9261.5262.1
03/16/2021262.8264262.1263.9
03/17/2021263.8264261.6262.9
03/18/2021262.7265.9261.9265.7
03/19/2021260.4264.7260.4261.9
03/22/2021260.1262.5258261.8
03/23/2021262.1265.5262264.4
03/24/2021265.1267.8261.2262
03/25/2021262.1264.7260.2262.9
03/26/2021264.8267.5264265.5
03/29/2021266.1268.2264.8266.1
03/30/2021265.5269264.9268.6
03/31/2021269.5272.5267.5270
04/01/2021272.9274271.5272.5
04/06/2021275276.9273.7275.4
04/07/2021275.3275.9272.1272.3
04/08/2021272.4275272.4273.7
04/09/2021275.3276.9273.6275.5
04/12/2021275.5276.5271.7272.5
04/13/2021272.9275263.7265.1
04/14/2021265.4268.4260263.2
04/15/2021264.2267.2263.3266.1
04/16/2021267.5270.7266.4270.7
04/19/2021272.5274.2268.2269.7
04/20/2021273.9275.6270.6271.8
04/21/2021275.6277.6272.4277.6
04/22/2021276276.7272.9272.9
04/23/2021272.1276.1272.1276.1
04/26/2021276.8277.3274.6276
04/27/2021276.6278.9275.7278.9
04/28/2021279.9280.7277.7278.3
04/29/2021279.2280.7276.1277.5
04/30/2021279279.4272.4272.4
05/03/2021273.5276.7273.3274.5
05/04/2021275.7276.4271271.4
05/05/2021274.2280.1274.1280.1
05/06/2021280280.2278.2280.1
05/07/2021282282.9279.6282.3
05/10/2021283283276.9278.5
05/11/2021275277.4270.7272.5
05/12/2021272.7274.1270.7271.5
05/14/2021273.9274.6272273.8
05/17/2021275.4277.2274.2275.1
05/18/2021277.5278.1274.6275.8
05/19/2021274276272276
05/20/2021278.5281.7276.5281
05/21/2021282.7283.8280.2283
05/25/2021285288.3284286.7
05/26/2021287.8289.7286.8288.4
05/27/2021288.7290.1286.4288.6
05/28/2021289290.4288.1290.1
05/31/2021289.8291.8288.5289.3
06/01/2021291294290.3291.8
06/02/2021293293.7290.1291.1
06/03/2021290291.4287.7288.9
06/04/2021288292.6288292.1
06/07/2021292.3295.1291.8291.8
06/08/2021292294.4291.5292.6
06/09/2021292.8293.4290.1291.8
06/10/2021292.7293.7292.1292.1
06/11/2021291.5295.4291.5294.1
06/14/2021295.6296.1292.6293.8
06/15/2021294.7297.7294.4295
06/16/2021297297.6295.5297
06/17/2021295.6296.4292.2294.5
06/18/2021296.5299293.7294.2
06/21/2021293.4296.4291.9296.4
06/22/2021295.4300295300
06/23/2021300303.5299.6301.3
06/24/2021301.6304301.5303.6
06/25/2021305307.7303.6304.2
06/28/2021304.2305.6303.2305.3
06/29/2021306.3309.5306.3308
06/30/2021308.6309.2302.3302.5
07/01/2021303.1306.9301.4305.5
07/02/2021305.7307301.3303.3
07/05/2021302.3304301.8302.9
07/06/2021302307.4302304.7
07/07/2021306.2310.6305.3310.6
07/08/2021310310.1305306.9
07/09/2021306.5310.9306.5309.1
07/12/2021307.8311.1307.3311.1
07/13/2021310.7312.1309.1312
07/14/2021311.1312309311.7
07/15/2021312314.2311.1312.9
07/16/2021314.6315.3311.1312.8
07/19/2021311311.8307.4308.5
07/20/2021308.6312.7307.2310.7
07/21/2021311.6314.9308.3313.3
07/22/2021313.5315.3307.4313.9
07/23/2021316.7320.6315.7320.2
07/26/2021319.6320.5315.3315.6
07/27/2021314.9316.2313.4313.5
07/28/2021314.3315.3313314.7
07/29/2021315.4318.5314.2318.4
07/30/2021317320.6316.1319.1
08/02/2021321.1322.9317.9319.9
08/03/2021319.2322317.3319.9
08/04/2021319.9324.7319.3324.1
08/05/2021324325.5323.5325.2
08/06/2021324.3324.7322.1322.3
08/09/2021325.5326.5322.6323
08/10/2021324328.7323.1328.7
08/11/2021330330327.7329.2
08/12/2021330331.6328.3330.6
08/13/2021331.6332.2330331.6
08/16/2021330.8331.7326.8328.2
08/17/2021327.9329.5326.7328.3
08/18/2021327.5329.9327329.4
08/19/2021327328321.6325.2
08/20/2021325.6329.4323.8328.4
08/23/2021330.8331.3327.8330.5
08/24/2021332.1333.4330.1331.6
08/25/2021332.5334.9328.1329.1
08/26/2021328.9331.9328.3331.5
08/27/2021331.4334330.8332.4
08/30/2021334336.1332.4333.4
08/31/2021333.4335.8329.5330.1
09/01/2021331.4332.6326.8328.9
09/02/2021329.8335.8329.8333.6
09/03/2021333.3333.7327.4329.9
09/06/2021331333.8330.7332.9
09/07/2021332.2333.4328.9329.5
09/08/2021327.2327.8323.5324.4
09/09/2021323326.5321.4324.7
09/10/2021325.8326.8322.7323.1
09/13/2021324.5330324.2325.1
09/14/2021326.6328.4324.9327.6
09/15/2021327.2327.5323.3323.7
09/16/2021325.1328.6325.1327.6
09/17/2021331.4331.5323.9323.9
09/20/2021324.3325.5317.3319
09/21/2021320.3326.2319.5324.8
09/22/2021327.1328320.6325
09/23/2021328329.3325327.3
09/24/2021327327.3319.1321.9
09/27/2021324.1325.1306.9306.9
09/28/2021306.1306.3296.3298.2
09/29/2021300311.8298298
09/30/2021300.5301.4294.2296.8
10/01/2021292.8298.4291.5294.7
10/04/2021296299292.5293.5
10/05/2021292.6294288.2293.4
10/06/2021291.6297.3287.6297.1
10/07/2021309.6309.6301.8306
10/08/2021306.1308300.8302.7
10/11/2021302.1302.1296300
10/12/2021295.5302.7295300.9
10/13/2021298.9308.8298.4307.8
10/14/2021308309.2304.7308.2
10/15/2021309.4312.1308.3311
10/18/2021310.5315.8309.2314.8
10/19/2021315.9315.9311.9315.3
10/20/2021315316.9312.6313.8
10/21/2021312.2315.1310.5313.1
10/22/2021312316.5308.3314
10/25/2021315.4315.4309311.4
10/26/2021310311.8308.7310.3
10/27/2021309.5312.7309.5311
10/28/2021309.5314.4308.9314
10/29/2021311.6314.2308.5310
11/01/2021312.5313.7311.2312.1
11/02/2021311.7314.7310.8314.7
11/03/2021315319.3313.8319.3
11/04/2021320321.9316.8321.3
11/05/2021322324318.2318.3
11/08/2021319.3322.8319.3321.2
11/09/2021321.2323.3320.1322.1
11/10/2021322.4324.9319.8322.5
11/11/2021353360347357.6
11/12/2021356.2358.1351.5354.8
11/15/2021355356.5353.7356
11/16/2021356.2357.2355356.9
11/17/2021358.2360.8355.1358.6
11/18/2021360.6366.5360366.5
11/19/2021368371.1366.1369.4
11/22/2021370.1371.8367367.3
11/23/2021365367.3357.3361
11/24/2021362.2364.2358.1360.8
11/25/2021360.3366.2360.3364.7
11/26/2021352362.3351.5357.4
11/29/2021359365.7358.8363.7
11/30/2021361367.2360.7360.7
12/01/2021361.7365.5355.7364.4
12/02/2021361362.9355.7359.5
12/03/2021360366357.7359.5
12/06/2021362367.6361.8367
12/07/2021368.9375.8368374
12/08/2021373.5379.6373.2373.8
12/09/2021373.8378.3373.8376
12/10/2021375379.6375377.3
12/13/2021377.6379.1374.9375.3
12/14/2021375.4379.8368.9369.6
12/15/2021369.2375.5369.2374.5
12/16/2021377385377382.2
12/17/2021384.3384.4368.5369.5
12/20/2021365368.5362.1367
12/21/2021369.6370.8365.8369.2
12/22/2021370.2370.5364.8370.5
12/23/2021371.6371.9368.3371.8
12/27/2021371.7376.9370.9375.9
12/28/2021376.4380.3374.5379.2
12/29/2021379.5383.2378381.6
12/30/2021380.1385.7380.1380.2