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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 258.9882
CLOSE 258.3685

Low

LOW 190.1

High

HIGH 385.7
DATEOPENHIGHLOWCLOSE
01/03/2022382.8385.7381.3382.3
01/04/2022383.5384.1378.3379.5
01/05/2022375379.7373376.8
01/06/2022371.6374360.1361.8
01/07/2022361.8363355.6360.3
01/10/2022361.1361.5338.3340.3
01/11/2022355358348.2350.2
01/12/2022353.6353.6346.2350.7
01/13/2022350352.1343.4344.7
01/14/2022341342.8330.2330.6
01/17/2022331.8336.7327.4334.7
01/18/2022334.8335.4324.9324.9
01/19/2022322.8334.4321.5331.9
01/20/2022335336.6326.8335.5
01/21/2022329.3332.5320.9327.4
01/24/2022324.3326.3308.8308.8
01/25/2022311.2314.9305.8308
01/26/2022310.6315.4306.2313.4
01/27/2022305314.4301.6313.6
01/28/2022308312.3305310.3
01/31/2022316324.2315.1321.1
02/01/2022326.6329320.6322.1
02/02/2022327327.5320.1320.9
02/03/2022323323.3314.3316.5
02/04/2022316.4319310.2311.5
02/07/2022313.2314.8310.6312.2
02/08/2022312.8312.8301.1303.2
02/09/2022309.3312.1305.7308.4
02/10/2022309.9310.5303.4309.8
02/11/2022306.9309300.4301.2
02/14/2022298298.1292.7296.1
02/15/2022295304.6294.5303.5
02/16/2022304.7307.4302.3302.9
02/17/2022307308301.2302.8
02/18/2022300302.9292.7293.4
02/21/2022295.6298.3286.9292.4
02/22/2022286.6300.9286.2298.9
02/23/2022304.5310.7300.8302.8
02/24/2022292.3298.8288.7292.1
02/25/2022295307.9294.2305.7
02/28/2022300.5308.1300.5306
03/01/2022307.8308.4300.1303.4
03/02/2022300.6307.2299.7305.8
03/03/2022304.9313.7304.9308.7
03/04/2022304.1307.7288.2290
03/07/2022282.2288.9274.4283.8
03/08/2022281.5292.9275278.6
03/09/2022279.4284.5271.5283.7
03/10/2022285.1290.7279.7280.8
03/11/2022284.7290.4279285.3
03/14/2022288.1291.8283.6291.2
03/15/2022289.9291.7283.5290
03/16/2022293.8302.6292.8301.6
03/17/2022305310.9305310.3
03/18/2022312.3313.6302.8311.5
03/21/2022311311.8305.9308
03/22/2022306.5307.8300.8306.5
03/23/2022307.9308.9303.2305.5
03/24/2022306308.8302.6304
03/25/2022304.4306.3300300.9
03/28/2022300.5304.5300.4302.6
03/29/2022305.3311.6304.1308.8
03/30/2022308.1308.4304.2305.7
03/31/2022309.4311305.1307.4
04/01/2022307.9309.6305.5307.9
04/04/2022309.5315.1306.2314.8
04/05/2022315318.9311.7316
04/06/2022315.7317305.4306.2
04/07/2022308311.7306.6307.1
04/08/2022310.8312.1303.8306.7
04/11/2022307.4308.1303.5305.2
04/12/2022305.2307.4301.1306.9
04/13/2022307.1316.5306.7316.5
04/14/2022313.5318310316
04/19/2022315.1315.1306.9311.2
04/20/2022312315.3310.6313.7
04/21/2022315.6318.4309.2315.4
04/22/2022312.9313.8307.3308.8
04/25/2022302.8305.6297.1299.5
04/26/2022302305.1295.1295.4
04/27/2022295.1298292.2296.5
04/28/2022300301.7294.9297.1
04/29/2022299.7303.8299.4301
05/02/2022299.3299.5289.1294
05/03/2022296.5299.8292.1294.1
05/04/2022293.8294.7286.2289
05/05/2022291.5295.4287.5288.3
05/06/2022286.4286.9272.8274.7
05/09/2022273274.2256.7258.6
05/10/2022261267.8258.8259.4
05/11/2022262.9262.9255.1260
05/12/2022255.5261.8249.3260.9
05/13/2022261.5264.2259.2263.9
05/16/2022264264.2259.5259.7
05/17/2022260.2268259264
05/18/2022265266.3260.4261.6
05/19/2022255.3256.7249.3254.7
05/20/2022257.6262.7256.6256.7
05/23/2022262.5263.5258.5260.9
05/24/2022259261.9256.4257
05/25/2022258.7260.8253.7255
05/27/2022260.5267.6258.8267
05/30/2022270273.9268.2271.1
05/31/2022269.2270.1265.5265.5
06/01/2022268.5269.1259.1259.2
06/02/2022260.4269.6260.4269.1
06/03/2022271.3271.7266267.4
06/07/2022271271262.4265
06/08/2022265.1266.3259.5261.7
06/09/2022260260.9255.1256
06/10/2022254254.6243.9246.3
06/13/2022241.5243.9238.2239.1
06/14/2022240.6242226.6227.2
06/15/2022229.6234.2224.3230.7
06/16/2022228.6230.8217.7220.4
06/17/2022219.8225.2217.3219.1
06/20/2022218219212.4214.3
06/21/2022216.5221.5216221.5
06/22/2022219.1221.8216221.2
06/23/2022217.7221.6217.4220.5
06/24/2022220.7228.2220.4227.3
06/27/2022228.3230.8224.3225.6
06/28/2022225.6227.3221223.3
06/29/2022220.2221.7215.3220.1
06/30/2022216.8220.6215.4220
07/01/2022221.8222.8218.3220.6
07/04/2022222.7225.2220.7223.6
07/05/2022225.6226.5212.6212.6
07/06/2022216219.4214.5218.5
07/07/2022220.6225.4220224.4
07/08/2022224227.6221225.7
07/11/2022221.1225.9220225.7
07/12/2022225.7226.8220226.8
07/13/2022225.1225.4217.4220.9
07/14/2022218.3220213.6216.7
07/15/2022218.8221.8217.5221.8
07/18/2022222.3226.3222.1225.7
07/19/2022223.3230.9221.6229.7
07/20/2022230.5234.3230.1233.5
07/21/2022234.7239.8234.2237.7
07/22/2022234.5238.2226.8228.1
07/25/2022227.3228224.3225.8
07/26/2022225.2226.1220220
07/27/2022221.2224218.6218.7
07/28/2022222226.4220.1222.8
07/29/2022224.6234.3223.6233.9
08/02/2022228.2232225.7231.6
08/03/2022231.1236.1229236
08/04/2022235.6242.3234.9241.3
08/05/2022241.4245.4237.8239.7
08/08/2022241.6243.2239.3241.1
08/09/2022240.7241.1230230
08/10/2022226.5237.3223.4237.3
08/11/2022241.5249239.7246.3
08/12/2022245.5248.4243243.4
08/15/2022244.1248.3243247.6
08/16/2022248248241.2243.4
08/17/2022244.7246.3239.4240.4
08/18/2022240.8243.8239.6241.8
08/19/2022240243.9235.1235.1
08/22/2022235235.5229.5230
08/23/2022228230.1225.3226.5
08/24/2022225.5227.9223.6226.1
08/25/2022227.5230226.4229.4
08/26/2022230230.8222222.7
08/29/2022221223.7218.6221.5
08/30/2022222.8229222.3223.9
08/31/2022225225.6220.4220.4
09/01/2022216217.4212.1212.2
09/02/2022215.4224.1213.8222.8
09/05/2022214.6218.4213.1217
09/06/2022217.2221.9215.3217.8
09/07/2022216.3219.5214.5218.7
09/08/2022220.2221.9217.6221.9
09/09/2022222227.7221.3224.8
09/12/2022227.2234226.4232.7
09/13/2022229.9232.8219219
09/14/2022218.6220.7212.7214.7
09/15/2022215.1216.1207.1207.7
09/16/2022204.5205.7199.1202.4
09/19/2022203.4206.8201.6206.1
09/20/2022206.8208.4201.1203.3
09/21/2022201.7206.7200.9206.7
09/22/2022201.2206.6198.1198.1
09/23/2022199.2200.6193.7196.2
09/26/2022194.5198.25193.55195.15
09/27/2022197.6198.6193.5195.95
09/28/2022193.75198.05190.1198.05
09/29/2022196.6197.5190.65193.05
09/30/2022195201194.75200.7
10/03/2022198.55202.5194.75202
10/04/2022208.8215.5207.7214.2
10/05/2022212213.5209.7210.4
10/06/2022213.9214207.9208.9
10/07/2022206.8208.6203.4205.4
10/10/2022202.6209.3202.3206.4
10/11/2022204.2206.1201.7203
10/12/2022202209.5202206.8
10/13/2022205208.2198.1208.2
10/14/2022211.5217.6210.6212.5
10/17/2022211.2216.7207.5216.2
10/18/2022220.8227.7218.7223.7
10/19/2022220.4223.3219.9219.9
10/20/2022218.6223.3217.5222.4
10/21/2022215.8215.9207.9211
10/24/2022212.2222209.2220.3
10/25/2022222.5228.6220228.5
10/26/2022229.5232.7227.1231.9
10/27/2022229.7230224.8229
10/28/2022224226.7221.2226.6
10/31/2022225.9226222.7225.8
11/01/2022227.1230.3222.8223.7
11/02/2022224224.8221.6222.6
11/03/2022218.5219.6214.3215.8
11/04/2022215.8226215.7224.2
11/07/2022222.9227.9221.7225.3
11/08/2022225234.8223.2234.8
11/09/2022234.1236.3231.4235.8
11/10/2022235254.3231.6254.3
11/11/2022258265.8256.8265.4
11/14/2022265265.3251.6253.7
11/15/2022255258251.5252.9
11/16/2022253.5253.5241.7242.9
11/17/2022243.8246239.8242.2
11/18/2022244.7245.4240.1245
11/21/2022242.5244.8240.3244.5
11/22/2022243.2244.8240241.8
11/23/2022243.4244.6238.4244.5
11/24/2022245.5249.7243.4246.4
11/25/2022245.9246.7243.2244.6
11/28/2022242.6243.7237.3237.3
11/29/2022237.5238.7232.5232.8
11/30/2022235.9239.3235.1237
12/01/2022246248241.7245.6
12/02/2022243.9246.7238241.3
12/05/2022241.1242237.3237.6
12/06/2022237.1239.8234.4236
12/07/2022234235.6231.4233.2
12/08/2022232.8234230.8232.1
12/09/2022233.9239.4233.8238.8
12/12/2022237.6237.7233.4237.4
12/13/2022237.9247.2236.8243.1
12/14/2022243.9244239.4240.9
12/15/2022238240231231.2
12/16/2022230.5232.6225.1226.1
12/19/2022227229.2225.2225.2
12/20/2022222223.8220.1220.2
12/21/2022222226.9221.1225.9
12/22/2022225.5227.6219.6221.3
12/23/2022221.8224.5220.4223.1
12/27/2022224.4226.3223.1224.3
12/28/2022225.2225.5223.1224.2
12/29/2022223.2226.1222.3225.8
12/30/2022224.8226.3221.7221.7