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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 255.8976
CLOSE 255.5896

Low

LOW 210.4

High

HIGH 287.6
DATEOPENHIGHLOWCLOSE
01/03/2024268268.8256.4258.3
01/04/2024258259.9255.5257.5
01/05/2024254.5256.5251.4255.6
01/08/2024253257.1251.9254.7
01/09/2024255.8256.4253253.6
01/10/2024245.9249.7239.3244
01/11/2024245.2246.6239240.3
01/12/2024243.2244.1240.8241.3
01/15/2024241.2242.7239.6240.6
01/16/2024238240236.7239.2
01/17/2024236.3238.2233.1234.8
01/18/2024236236.4232.3233.2
01/19/2024236.5237231.7233
01/22/2024235.2236.5230.9232
01/23/2024238.3239234.3234.8
01/24/2024237238.2234.9235.3
01/25/2024235.2238.3234.8237.6
01/26/2024238.2243.1237241.8
01/29/2024240.6241.6238.6240.4
01/30/2024242.4243.5239.3239.8
01/31/2024242242.7239.7240.1
02/01/2024239241237.9239.6
02/02/2024240.8242.2237.9238.5
02/05/2024238.6239.9237.5238
02/06/2024240240.8235.6238.4
02/07/2024241.8242.8239239.9
02/08/2024241.1241.1238238.5
02/09/2024238.1242.5238.1238.6
02/12/2024244.5246.8241.6245.9
02/13/2024245.2246237.4241.3
02/14/2024240.5245.1240244.9
02/15/2024247248.4245.5247.3
02/16/2024244.8258.9244.8254.3
02/19/2024252.7258250.3258
02/20/2024258.5259254.8255.4
02/21/2024257.4259.5256.6258.3
02/22/2024257.7259.3253.5255.7
02/23/2024256.2259.3255.4258.8
02/26/2024259.2259.5256.1256.2
02/27/2024256.5257.1254.5256.4
02/28/2024255.3255.8251.1253.6
02/29/2024255.6256.2252.8255.5
03/01/2024256.3259.1255.3258.3
03/04/2024258.4258.5254.4257.1
03/05/2024257.4258.4252.7253.8
03/06/2024254.2257254.2256.2
03/07/2024255262.1253.5261.7
03/08/2024261.4264.7261263.8
03/11/2024261.2263.3259.1260.4
03/12/2024262265.4260.5264.8
03/13/2024265.6267.1262.3266
03/14/2024266.7267264.3265.8
03/15/2024265.3267.4263.5263.5
03/18/2024264.6264.9262.3264.7
03/19/2024264264.1261.4263.5
03/20/2024263.8268.7263.4266.8
03/21/2024271.2276.7269.4272
03/22/2024271.2271.8268.4270.4
03/25/2024271.5271.8267.3267.7
03/26/2024267270.6266.7269.4
03/27/2024268.1268.8264.3267.1
03/28/2024264.7269.5263.5268.6
04/02/2024269.1270.8261.9262.1
04/03/2024262.6264.6260.7264
04/04/2024265.7269265.4268.9
04/05/2024261.5266.8261.5265.5
04/08/2024265.5267.8264.5266.7
04/09/2024266.6269.6265.4266.4
04/10/2024268.6269.3258.9264.8
04/11/2024264.3268.8263.4267.8
04/12/2024270.6271.4260.8263.4
04/15/2024265.2265.8262.5263.4
04/16/2024258.4264.3257.2261.8
04/17/2024260.2261.7258.2259.1
04/18/2024260.3261.4258.6261.1
04/19/2024257257.7254.7255.9
04/22/2024257.7259.5256.4257.5
04/23/2024258259.8256.1257.7
04/24/2024257.5260.7256.2259.5
04/25/2024261.2261.8253.3256.4
04/26/2024260.3265.4260.3264.2
04/29/2024264.6268.1264.1264.1
04/30/2024264.6265.5262.7263.3
05/02/2024261.1265.7261.1263.3
05/03/2024264.7271.9264269.3
05/06/2024270271.4269.3269.8
05/07/2024271.4274.4271.1274
05/08/2024275277.7273.9276
05/10/2024277.9280.1277.9278.1
05/13/2024278.1279.2276.7278.6
05/14/2024278278.8274.5278.2
05/15/2024278.7287.6278.7283.4
05/16/2024284.3284.3280.3281.4
05/17/2024282.4283.1279.3281.7
05/21/2024281.2284.4281282.4
05/22/2024281.3282.9280.3281.5
05/23/2024281.8284.8280.5283.9
05/24/2024283.1284.2280.2283.7
05/27/2024283.1284.8282.3284.8
05/28/2024285286.7275.3276.1
05/29/2024274.8277.2273.1275
05/30/2024274.8277.2273.4276.4
05/31/2024277277.1272.9272.9
06/03/2024277.1277.4270.5270.9
06/04/2024270270.6266.9269.2
06/05/2024269.4272.9269.4272.8
06/06/2024275.9277273.5273.5
06/07/2024276.1276.1268.9270.9
06/10/2024270.6272269.2270.2
06/11/2024271.4272.4268268.8
06/12/2024269.8273.5268271.5
06/13/2024267.3268.9261.1263
06/14/2024263263254255.9
06/17/2024256.3256.7253.1254.1
06/18/2024256.4257253.5256.1
06/19/2024256.2257.5255.4256.7
06/20/2024257.6262.9256.5260.4
06/21/2024259.9259.9254.5255.4
06/24/2024254.7257.7253.4257.2
06/25/2024255258.5254.8257.1
06/26/2024259.5261.8258.1260
06/27/2024261.4261.7258.7260.1
06/28/2024260.6260.6256.8257.2
07/01/2024260261254.1255.1
07/02/2024253.9255.4251.4255.3
07/03/2024257.1258.5255.7255.8
07/04/2024256.1261.4254.4260.5
07/05/2024260.9262.6258.5259.2
07/08/2024259.2261.3258258.6
07/09/2024258261.4256.7257.6
07/10/2024257.2259.8255.8259
07/11/2024261.6263.6259.8262.3
07/12/2024263266.3261.9265.5
07/15/2024264.7267261261.1
07/16/2024258.6263.6257.8262.8
07/17/2024261.9263.4260.6262.5
07/18/2024263.2267.6259.4265.4
07/19/2024264.1264.4260.9262.3
07/22/2024263.1266262.9264.3
07/23/2024264.8266.5262.7265.9
07/24/2024265.4266.5261.4262
07/25/2024256.2258.9253.4258.5
07/26/2024258.9262.3257.5262
07/29/2024264.2264.7261263.7
07/30/2024272276266.1269.1
07/31/2024273.2275266.6266.8
08/02/2024263.1263.4247.1248.4
08/05/2024234.7243.9231.1242.6
08/06/2024248.6249.4240.1240.2
08/07/2024244.4251243.4248.4
08/08/2024246.2247.4242.3247
08/09/2024248.8250.2246.6247.3
08/12/2024248.7250.4247.3247.4
08/13/2024249250.1244.7248.6
08/14/2024251.7252.9250251.5
08/15/2024251.5256.7251.3256.5
08/16/2024257.6259.8255.8257.8
08/19/2024257260.9256.8259.9
08/20/2024261262.7260.5260.7
08/21/2024260.9262.8259.2260.4
08/22/2024261.4266.7261.3264.6
08/23/2024264.2268.3264.1266.9
08/26/2024266.7267.5264.5266.9
08/27/2024267.7268.8265.4266.2
08/28/2024267.8269264.8266.5
08/29/2024265.9270.8265.7270.8
08/30/2024271.1274.8271272
09/02/2024271.3272.9268.6272.8
09/03/2024272.1274.1268.2270.3
09/04/2024265.1267.9261.8266.3
09/05/2024264.6266.3261.7262.3
09/06/2024261.5265.4259259
09/09/2024261265260.8263.2
09/10/2024263.2267.8260.9263.1
09/11/2024262.9265.2260.6261.9
09/12/2024265.3267.2263.2264.6
09/13/2024265.4268.4265.1267
09/16/2024265.6268.2265267.6
09/17/2024267.8273267.6272
09/18/2024272.2272.2267267.8
09/19/2024271.1279.3270.4276.2
09/20/2024272272.9268.5268.9
09/23/2024267.1271.4267.1269.9
09/24/2024274.1275.4269.7271.3
09/25/2024270.9276.9270.9276.9
09/26/2024280281.3277.4279.3
09/27/2024279.8282.5278.9281.6
09/30/2024278.7281.4274.9280.1
10/01/2024281.5284.4276.4277.8
10/02/2024278.8279.2275.3278
10/03/2024277.4278.9266.4267.1
10/04/2024267.1267.2263.7265.2
10/07/2024266.1266.5262263.7
10/08/2024261263.2258.6262.1
10/09/2024260.5262.1260.4261
10/10/2024257.5258.5254.2256
10/11/2024255.4256.6254.3255.7
10/14/2024255.6258.8255.6257.7
10/15/2024259.2259.5255.4256
10/16/2024254.4256.5253.3255.1
10/17/2024254.3256.3253.6254.6
10/18/2024254.8256.3254.5255
10/21/2024254.8256251.9252.2
10/22/2024251.3252.3249.2250.7
10/23/2024250250.5247.2247.5
10/24/2024248.1250.9247.3248
10/25/2024253.2253.2243.5247.1
10/28/2024247.1251.7246.1251.2
10/29/2024251.2251.5246.7247.2
10/30/2024245.6246.3242.2242.7
10/31/2024241.5243.6239.1240.5
11/01/2024242243.5240.8242.9
11/04/2024242243.5241.6242
11/05/2024242.6242.7240.6242.2
11/06/2024244.8248.2239.9240.8
11/07/2024241.2247.5240.8246.4
11/08/2024246.3246.3240240.1
11/11/2024242.4246.2242245.1
11/12/2024242243.7238.7239.1
11/13/2024237.8239234.9236.7
11/14/2024237.4238.7235.7237.8
11/15/2024235237.7235235.4
11/18/2024235.6235.8231.8234.1
11/19/2024235235.7228.5231.5
11/20/2024234234.6229.2229.8
11/21/2024229.8230.1227.8229
11/22/2024230.1232227.6231.4
11/25/2024232.4234230.6231.2
11/26/2024229230.7227.7228.6
11/27/2024228.5228.5224.8226.6
11/28/2024227.7229.3226.5228.3
11/29/2024228.3228.8226.6228.1
12/02/2024227.2233226.6232.3
12/03/2024232.5236.8232.5235.8
12/04/2024235238235235.6
12/05/2024231.3233.2231232.8
12/06/2024231.2234.2231.2233.6
12/09/2024235.2236.9233.6235.5
12/10/2024234.5235.1230.6230.6
12/11/2024230232.1228.4232
12/12/2024232236.1229.8230.6
12/13/2024230.6231.4227.3228.2
12/16/2024227.2228224.5226.5
12/17/2024225227.2223.1226.2
12/18/2024225.7225.7221.6223.1
12/19/2024218.7220.6217.1218.6
12/20/2024215216211.5213.2
12/23/2024212.5215.6210.4215.5
12/27/2024215.6217.1214.5216.6
12/30/2024215.9216.9214215.8