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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 248.1012
CLOSE 248.1936

Low

LOW 206.9

High

HIGH 280.3
DATEOPENHIGHLOWCLOSE
01/03/2023224.7230.7221.7227.6
01/04/2023229.2235.1228.9235.1
01/05/2023234.5235.7230.5231
01/06/2023230233.4226.7232.8
01/09/2023235.7245.4234.6244.6
01/10/2023241.4243.2238.8240.4
01/11/2023238243.9230242.9
01/12/2023244249.8241.7246.8
01/13/2023248.7251.1246.5246.6
01/16/2023249255.4246.7255.1
01/17/2023255259253.6257
01/18/2023259.7264.3258.6262
01/19/2023258.1260.2255.1256.3
01/20/2023257.7257.7254.2255.3
01/23/2023257.2262.3256.4262.3
01/24/2023263.2264.3257.7259.7
01/25/2023260.5261.4255.5257.6
01/26/2023259.3262.9258.8261.7
01/27/2023262.4263.5260.8262.6
01/30/2023262262.1257.7261.4
01/31/2023261.1262257.5258.8
02/01/2023258.1262.6257.9258.8
02/02/2023262.6274262.6274
02/03/2023272.9275.1266.9275.1
02/06/2023273273.9268.8272.9
02/07/2023272.5272.8263.7265.2
02/08/2023269.4269.6257.4259
02/09/2023259.6262.1257.7258.5
02/10/2023256.5258.8248.1253.2
02/13/2023254.1257.6253.2257.1
02/14/2023258.5259.5254.1256.4
02/15/2023256.2261.8254.8260.3
02/16/2023263.2265.6259.7264
02/17/2023273.5276.9268.7276.9
02/20/2023275.7279.8274.2277
02/21/2023276.8276.8271.2273.9
02/22/2023272.4276270.8274.4
02/23/2023275276.4266.9266.9
02/24/2023268.9270.5262.9264.8
02/27/2023268.4268.6265.6266.4
02/28/2023264265.2262.5263.9
03/01/2023261.8264.3260.1261.5
03/02/2023258.5265.5257.5264.1
03/03/2023266.4268.5262.2264.2
03/06/2023264.5265.3261.9263.1
03/07/2023261.7263.6255.1256
03/08/2023255.9256.1251.1254.4
03/09/2023254.4261.7252.5260.1
03/10/2023254257.7252.5254.2
03/13/2023255.1256.5246.2250.6
03/14/2023251.8257.2249.7255.9
03/15/2023256.2256.2245.2249.8
03/16/2023254.4256.3247.8255.3
03/17/2023258.8259.7251.1254.3
03/20/2023252.8256.6250.5254.5
03/21/2023257.2259.8256.8257.6
03/22/2023258.2258.5252.4254.9
03/23/2023253.3256.6250.5254.6
03/24/2023253253246.7248.1
03/27/2023251.8251.8246.3249.8
03/28/2023251.7252.4248.2248.8
03/29/2023250.7255.3250.7254.8
03/30/2023253.5254.5250.9252.5
03/31/2023252.5256.5250.5255.5
04/03/2023255255.5252254.7
04/04/2023255255.6246.7247.1
04/05/2023247247234.1234.7
04/06/2023235.8237.4229.7230.7
04/11/2023237238.1235.1236.6
04/12/2023239.4239.4234.1235.3
04/13/2023236.5239.9235.9238.2
04/14/2023238.6243.3238.6241.7
04/17/2023241.7244.3239.8241.1
04/18/2023242.5252.5242.5249.7
04/19/2023251251.6247.7250.6
04/20/2023250250.2246.6249.9
04/21/2023250250.4245.3249.8
04/24/2023249.3250.7248.4248.5
04/25/2023247.5248241.2242.2
04/26/2023242.3242.3237.3240.3
04/27/2023239.6241.7237.5240.4
04/28/2023242.2246.2240.7245.4
05/02/2023246.8249.7242.5242.8
05/03/2023243.5247.3243.1244.5
05/04/2023242245.9240.8245.1
05/05/2023244.4250.3244.1249.1
05/08/2023249.2250.7247.2249.1
05/09/2023250250.5246.1247.4
05/10/2023247.8249.1245.1248
05/11/2023248.4251.8248.4250.8
05/12/2023250.5252.1250.1251
05/15/2023252.4253.5249.7250.8
05/16/2023252256.5250.3251.6
05/17/2023251251.5248.7249.4
05/19/2023253.7257.4252.4257.2
05/22/2023257257.6255256.9
05/23/2023255.9256.4250.2250.2
05/24/2023248248.5244.2247.3
05/25/2023248.4249244.7247
05/26/2023249251.9247.5251.5
05/30/2023252253.9249.1249.3
05/31/2023247.5252.1245.8248.4
06/01/2023250250.5245.6248.8
06/02/2023249.4256.2249.4255.8
06/05/2023256.7258.3253.8255.5
06/06/2023255257.2254.4257
06/07/2023256257.9253.5255.5
06/08/2023253.9255.3252.3253.5
06/09/2023253253.6247.6247.6
06/12/2023249253.7248.7253.2
06/13/2023255.5258255.2257.7
06/14/2023257.3260.5256.2259.7
06/15/2023259.5260.3254.7258.1
06/16/2023258.1259.5255.5258.5
06/19/2023257.7257.8251251.3
06/20/2023249.6249.6240.5242
06/21/2023241242.1237237.3
06/22/2023237238.1234.4237.7
06/23/2023236.4241.9235.7240.5
06/26/2023242.2244.4241243.3
06/27/2023245246.8244.3245.9
06/28/2023248.2249.4246.2248.9
06/29/2023249249244.6247
06/30/2023248.5256.3248.5255.7
07/03/2023255.3256.9252.1252.3
07/04/2023252.2253.6250.6253.6
07/05/2023252254.6251.3252.8
07/06/2023248.9249.7243.8245.1
07/07/2023245.1245.8242.5244.8
07/10/2023243.5247.7242.6246.1
07/11/2023249.4255249.3254.3
07/12/2023255.9258.7252254.2
07/13/2023249.3250.5246.2247.2
07/14/2023245.9251.3244.9251.3
07/17/2023250.1254.2249.5253
07/18/2023251.3254.4250.7254.1
07/19/2023255.3257.9254.9256.3
07/20/2023255258.5254.7258
07/21/2023257.2258.4255.3258.2
07/24/2023257.5259.2255.4257.4
07/25/2023257.2262.5255.7262.3
07/26/2023262.1262.2258.7260.8
07/27/2023263272.3262.4272
07/28/2023270.6271.4267.3271.4
07/31/2023270.7271268.4270.7
08/02/2023266270.8265.7270.4
08/03/2023268.2270.6267.9268.2
08/04/2023263280.3257.8279
08/07/2023277.8277.8268.4271.1
08/08/2023270271266.5267.5
08/09/2023269269.6265.5265.5
08/10/2023265.9269.5264.7268.3
08/11/2023266.7266.9262.1262.8
08/14/2023262.2263259.1262.5
08/15/2023262.2262.4257.2258.1
08/16/2023257259.5256.4257.4
08/17/2023255.9256.2249.8250.6
08/18/2023249.9250.3245.2247.5
08/21/2023245.6247.8244.7244.9
08/22/2023247247244.2245.1
08/23/2023246.5246.9245246.2
08/24/2023244247.8239.9240.9
08/25/2023240242.1239.3239.7
08/28/2023241.7243.4240.4242.6
08/29/2023243.7246.4242246
08/30/2023246.5247.7243.5246.3
08/31/2023246.8252.1246.2250.4
09/01/2023249250.8246247
09/04/2023246.6249.4246.6247.5
09/05/2023246246.9239.9241.8
09/06/2023240.4246.4239.9245.5
09/07/2023245249.8244.3249.1
09/08/2023247.7249.5241.8242.6
09/11/2023243.2245242.7243.1
09/12/2023243.2243.8237.6237.6
09/13/2023237237.9234.9237
09/14/2023237.3239.8234.4239.6
09/15/2023243.8246.6241.9244.5
09/18/2023244.4245.5240.7240.7
09/19/2023240.7241.7238.1239.1
09/20/2023241243.4239.9242.8
09/21/2023240243.2239.6239.9
09/22/2023237.8238.8236.1236.7
09/25/2023235.8237.8231232.6
09/26/2023230.6232.3226.7229.3
09/27/2023231.2233.3229.2229.4
09/28/2023229.5230.9224.9230.9
09/29/2023232.4236.2231.9233.1
10/02/2023233.8235.2227.6230
10/03/2023227232.8226.9228.8
10/04/2023226.7230.2226230.2
10/05/2023231.2232.1229.3230.5
10/06/2023231.2235.2229.6233.3
10/09/2023230.8231.2226.9228.5
10/10/2023230.3235.5230.2235.1
10/11/2023233.8235.6232234.6
10/12/2023238238.6234.3234.9
10/13/2023234239.2233.2235.6
10/16/2023232236.2232235
10/17/2023231.5233.1217.6222.2
10/18/2023222.3222.7215.4216.3
10/19/2023215.5222.3215.3218.2
10/20/2023224.9226.1217217
10/23/2023216.8218.2211.2215.9
10/24/2023216.3217.6213.9215.7
10/25/2023215.2215.2207.6212
10/26/2023209212.6206.9211.2
10/27/2023211.5215.7210.5214.1
10/30/2023216.7217.9212.5214.1
10/31/2023214218.1213.5216.9
11/01/2023215.8217.4213.4215.2
11/02/2023218.6227.1218.5223.8
11/03/2023225231.5223.8227.8
11/06/2023228228224.3225
11/07/2023225227.5224.9226.4
11/08/2023225.4228.6224.1226.5
11/09/2023226231.3226229.4
11/10/2023227227.6224.7225
11/13/2023225227.5224.4227.4
11/14/2023227.9235.2227.6234.2
11/15/2023235.3240.1235.2237
11/16/2023235.7238.3234.6234.6
11/17/2023235.7238.8235.4235.4
11/20/2023237237.6234.1235.2
11/21/2023237.1237.8235235
11/22/2023236.2238.3235.4236.9
11/23/2023237238.5235.7236.7
11/24/2023236.8237.8236237.3
11/27/2023236.2237.7234.6235
11/28/2023233.4235231.7235
11/29/2023237.2238.6235.1236.8
11/30/2023237.2237.9234.7237.2
12/01/2023234.9236.9233.8236.8
12/04/2023237.4238235.6236.1
12/05/2023237239.6233.7238.6
12/06/2023239.1243.3238.2243
12/07/2023243.2245.9240.7245.4
12/08/2023245.4247.2244245.7
12/11/2023245.5248.4244.6247.9
12/12/2023247.9249.7247.3248.6
12/13/2023249.9254249.5252.6
12/14/2023258.9272258.9271.1
12/15/2023272.8276.3271.3274.2
12/18/2023269.3270.6266.8267.3
12/19/2023266.8272.1266.8270.5
12/20/2023271273.3270271.1
12/21/2023269.3272.5268.6271.6
12/22/2023269.8272.7269.4272.2
12/27/2023272.9274.2271.7273.2
12/28/2023274274.4270.6271.7
12/29/2023272.8274272.5273.7