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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 198.6763
CLOSE 198.2976

Low

LOW 147.65

High

HIGH 245.5
DATEOPENHIGHLOWCLOSE
01/03/2025215.9216.9211.7212.9
01/06/2025215.1218.9214217.7
01/07/2025213.7217.6212.8216.9
01/08/2025217.4219.9215.6218.1
01/09/2025222222217.2217.2
01/10/2025217221.9216.7218
01/13/2025217.6218213.9217.4
01/14/2025220220.4217.1218.8
01/15/2025218.9222.8218.3221.1
01/16/2025222.2223.7220.1222.1
01/17/2025223.2225.3223224.6
01/20/2025224.1227.8224227.2
01/21/2025226.4227.7223.3227
01/22/2025226.9228.6226.7228.4
01/23/2025228.8229.4226.6228.6
01/24/2025231234.5229.9231.5
01/27/2025229.8233.4228.9232.7
01/28/2025234237.4232.6232.6
01/29/2025234.2234.7231.8231.8
01/30/2025233.2235232.7234
01/31/2025235236233.1233.3
02/03/2025227.1228.8225.6227.6
02/04/2025227.8228.8225.2228.2
02/05/2025227.5227.9225.5227.1
02/06/2025228.2234.1227.2233.3
02/07/2025236.5236.6230.7231.1
02/10/2025231.3232.2230.7232.2
02/11/2025231.5234.2230.8233.7
02/12/2025233.9236.6232.7234.3
02/13/2025236.9240.6235.1240.4
02/14/2025240.4243.5239.7242.1
02/17/2025242.3242.5240.1240.2
02/18/2025240241.5237.8239.7
02/19/2025239.4239.6232.8234.6
02/20/2025235.3236.9234.3235.8
02/21/2025245.1245.5236.3237.8
02/24/2025238238.4230.5232.4
02/25/2025230231227.8228.8
02/26/2025230234.2229.6231
02/27/2025229.9229.9226.2227.4
02/28/2025225.1229224.4228.7
03/03/2025230.8233.9228231.8
03/04/2025229.7229.8220.5220.8
03/05/2025229240.8227.2238.4
03/06/2025238.9241.5235.6238.3
03/07/2025235239.9234234.9
03/10/2025235.6236.8228.8232.1
03/11/2025233233.9226.5227.5
03/12/2025229.1234.1228.4230.7
03/13/2025229.6232.5228.2229.3
03/14/2025229.4235.9228.1233.6
03/17/2025234.8235.5232.6232.8
03/18/2025234234.4230.3230.9
03/19/2025229.3231.3229230.4
03/20/2025230.3232.3227.8231.2
03/21/2025227.5229224.5225.6
03/24/2025227.6227.9225.3227
03/25/2025227.6229.6224.9228.2
03/26/2025228.1228.6224.9227.1
03/27/2025221.9222.3217.4220.6
03/28/2025220.4221.7217.4218.1
03/31/2025215.8215.8211.6213.2
04/01/2025214.6215.1212213.7
04/02/2025213214.1210.7213.3
04/03/2025203.7209.3201.4203.6
04/04/2025202204.4191.8196
04/07/2025178.7194.7178.1183.25
04/08/2025187.05193.45185189.05
04/09/2025181.85186.4179.35182.85
04/10/2025205.5205.7191.4191.65
04/11/2025194.85195.35187.2193.05
04/14/2025197.8199.1196.2197.7
04/15/2025200200.4196198.55
04/16/2025195.25196.15193.75196
04/17/2025195.85196.65193.5195.55
04/22/2025195195.45191.6193.5
04/23/2025196.2202.4196.2197.8
04/24/2025198.95203.7198202.3
04/25/2025204207.4203.8205.5
04/28/2025205.3208.2205.2206
04/29/2025206207.5204.5204.6
04/30/2025204.6206.3202.5205.8
05/02/2025207.9210206.6209.3
05/05/2025209.3210.2208.1208.2
05/06/2025208.3208.6205.2206.8
05/07/2025206.8207.4204.2204.2
05/08/2025205.5209.4205.5206.3
05/09/2025208.1209.1206207.1
05/12/2025210.4214.8210.4213.8
05/13/2025216.6219.2214.8218.5
05/14/2025218.3220.7215.2220.6
05/15/2025220.1220.1217.4218.5
05/16/2025219.7222.9219.2221
05/19/2025220.7222.6218.6221.3
05/20/2025221.8226.8220.3224.1
05/21/2025221.8222.4217.5220.2
05/22/2025218.1220217.4218.4
05/23/2025219.2222214.8218.1
05/26/2025222.5224.2222222.8
05/27/2025222.4225221.7222.9
05/28/2025222224.5220220.5
05/30/2025220.4223.8219219.7
06/02/2025218.1219.1215.9216.6
06/03/2025217.1218.4215.3217.7
06/04/2025219.7220.8216.7218.7
06/05/2025220.9221217.7218.8
06/06/2025217.9220.1217.4219.3
06/10/2025218.2221.5217.4221.5
06/11/2025221.5223.3220220
06/12/2025217.5218.9215.3217.3
06/13/2025211213.6208.1209
06/16/2025209214.9209214
06/17/2025212218.2212215.6
06/18/2025218.1218.6214.7215.8
06/19/2025214.7215.8212.4212.4
06/20/2025213.4215.7211.5211.5
06/23/2025209.8214.9209.7212.2
06/24/2025220221216.9220.1
06/25/2025221.1221.2215.8215.8
06/26/2025216.8217.1213.9215.5
06/27/2025217220.2216.6219.9
06/30/2025220.5221215.2215.4
07/01/2025215215.3211.6214.1
07/02/2025214215.5212.8215
07/03/2025215.6216.7208210.7
07/04/2025208.6209.7206.5208.5
07/07/2025208.5209.4207.2208
07/08/2025208.1208.4203.7207.8
07/09/2025208.1208.2205.5206.7
07/10/2025207.9211.2207.4211.2
07/11/2025210.7210.7205.7206
07/14/2025204.8205.6203203.8
07/15/2025205.5207.1203.7204.4
07/16/2025202.6203.3201.5201.5
07/17/2025204.4204.5202203.5
07/18/2025204.9205.4201.9202.2
07/21/2025202.4204.4202202.8
07/22/2025202.2202.2198.85200.1
07/23/2025201.3204.7201.3204.3
07/24/2025207.6207.6205206.4
07/25/2025205.7208.9205.1208.6
07/28/2025211.6211.8205.8206.5
07/29/2025200.8202196.95198.95
07/30/2025199.95199.95195.6197
07/31/2025195.8196.75192.45192.6
08/04/2025187.6190.45186.15190
08/05/2025191.3191.55189.2189.5
08/06/2025190.05191.95188.65189.7
08/07/2025190.9194.5190.35192.1
08/08/2025193.25193.7191.6193
08/11/2025194.6194.7190.1190.1
08/12/2025190.45191.95188.6190.3
08/13/2025191.95191.95188.1189.5
08/14/2025190.4191.4189.1189.1
08/15/2025190.4191.65189.1189.1
08/18/2025188.5188.85186.45188.1
08/19/2025188.15192.1187.95192.1
08/20/2025191192.45189.8190.8
08/21/2025190.65190.65188188.65
08/22/2025187.6191.4187.6190.45
08/25/2025190.95191.5189.65189.7
08/26/2025188.7189.65187.45187.85
08/27/2025187.6188.1186.35186.75
08/28/2025187.05189.35186.95187.5
08/29/2025186.9187.55185.3185.5
09/01/2025185.35185.7184.1185.25
09/02/2025184.6185.95180.7180.9
09/03/2025182.55184.05181.85182.4
09/04/2025182.7184.7182.25184.15
09/05/2025185.1187.4184.4185.4
09/08/2025186187.3185.25187.2
09/09/2025188.2188.6185.2185.65
09/10/2025186.2186.9183.35184.3
09/11/2025187187184.5185.45
09/12/2025187.1187.3184.25184.95
09/15/2025185.35186.7182.85183.75
09/16/2025184.45184.65182.45182.65
09/17/2025182.9183.05181.2181.5
09/18/2025181.75183.8181.65182.6
09/19/2025182183.65180180
09/22/2025180180177.1177.8
09/23/2025178.35180.45177.95178
09/24/2025176.8177.05173.85173.85
09/25/2025171.6173.05170.25173.05
09/26/2025173.15174.5172174.5
09/29/2025176.4177.65175.55177.05
09/30/2025177.5177.75175.65177.1
10/01/2025176.4178.9175.85178.15
10/02/2025179.2180.85177.9178.3
10/03/2025179.7181178.4180.6
10/06/2025180.4181.05178.2179.6
10/07/2025179.3180.8178.55179.5
10/08/2025178.8180.9171.05173.1
10/09/2025173.4174.9172.7173.25
10/10/2025173176171.15171.15
10/13/2025172174171.3172.9
10/14/2025171173.15170.15172.3
10/15/2025174176.7173.95175.6
10/16/2025174.45176.65174.45176.55
10/17/2025174.8176.05173.25175
10/20/2025176.05176.15174.05175.55
10/21/2025176176.55173.8176.25
10/22/2025176.8177.65174.5176.9
10/23/2025175.85177.45175176.95
10/24/2025172.5178.5172.05176
10/27/2025174.7175.3167.95168.5
10/28/2025163.55165.2158.55158.55
10/29/2025159160.6157.8158.1
10/30/2025157.8158.25155.05157.1
10/31/2025156.25157.7155.8157.2
11/03/2025155.85155.9151.2151.2
11/04/2025149.95150.6147.75149.5
11/05/2025148.5153.8148.2152.55
11/06/2025152152.65151.05152.35
11/07/2025153.5154.45151.4152.2
11/10/2025154.35154.65152.1152.25
11/11/2025153.8157.8152.9157.1
11/12/2025157.25158.4156.7157.8
11/13/2025157.95158.7155.2155.6
11/14/2025155156.8154.3155.25
11/17/2025155.3155.9151.45151.95
11/18/2025150150.4147.65148.2
11/19/2025148.3151.15147.65149.75
11/20/2025151.85152.1149.7150.35
11/21/2025149.25151.15149.05150.8
11/24/2025152.5154.85151.4151.9
11/25/2025152.45158.3151.15157.85
11/26/2025158.8159.65156.95158
11/27/2025158.2159.2156.6158.05
11/28/2025159.5160.15158.15158.25
12/01/2025158158.25156.05157.15
12/02/2025156.7158.2155.45156.5
12/03/2025156.45157.4155.1155.15
12/04/2025156.65158.4156.15156.5
12/05/2025156.95161.5156.6160.25
12/08/2025158.5158.95157.35158.25
12/09/2025157.7158.9157157.25
12/10/2025156.9158.2155.35157.7
12/11/2025158.5160.8157.1159.3
12/12/2025159162.15158.8159.75
12/15/2025160.55163.3160.2162.55
12/16/2025163164.55162.6163
12/17/2025162.8163.05160.2161.35
12/18/2025161.15163.9161.15163.7
12/19/2025163.3164.25161.9162.5
12/22/2025163163.35160.7162.35
12/23/2025162.2163.45161.7161.7
12/29/2025163.55164.65162.65162.65
12/30/2025162.75163.4162.3162.6