Swiss - Delayed Quote CHF

Sika AG (SIKA.SW)

Compare
247.40 +0.30 (+0.12%)
As of 12:09 PM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 247.10 249.20 246.10 247.40 247.40 102,606
Oct 25, 2024 253.20 253.20 243.50 247.10 247.10 479,693
Oct 24, 2024 248.10 250.90 247.30 248.00 248.00 423,680
Oct 23, 2024 250.00 250.50 247.20 247.50 247.50 337,881
Oct 22, 2024 251.30 252.30 249.20 250.70 250.70 293,676
Oct 21, 2024 254.80 256.00 251.90 252.20 252.20 330,915
Oct 18, 2024 254.80 256.30 254.50 255.00 255.00 264,796
Oct 17, 2024 254.30 256.30 253.60 254.60 254.60 169,018
Oct 16, 2024 254.40 256.50 253.30 255.10 255.10 197,776
Oct 15, 2024 259.20 259.50 255.40 256.00 256.00 291,417
Oct 14, 2024 255.60 258.80 255.60 257.70 257.70 211,789
Oct 11, 2024 255.40 256.60 254.30 255.70 255.70 302,742
Oct 10, 2024 257.50 258.50 254.20 256.00 256.00 404,378
Oct 9, 2024 260.50 262.10 260.40 261.00 261.00 233,321
Oct 8, 2024 261.00 263.20 258.60 262.10 262.10 272,185
Oct 7, 2024 266.10 266.50 262.00 263.70 263.70 252,320
Oct 4, 2024 267.10 267.20 263.70 265.20 265.20 316,667
Oct 3, 2024 277.40 278.90 266.40 267.10 267.10 441,210
Oct 2, 2024 278.80 279.20 275.30 278.00 278.00 235,625
Oct 1, 2024 281.50 284.40 276.40 277.80 277.80 311,324
Sep 30, 2024 278.70 281.40 274.90 280.10 280.10 263,779
Sep 27, 2024 279.80 282.50 278.90 281.60 281.60 230,252
Sep 26, 2024 280.00 281.30 277.40 279.30 279.30 279,723
Sep 25, 2024 270.90 276.90 270.90 276.90 276.90 200,433
Sep 24, 2024 274.10 275.40 269.70 271.30 271.30 200,709
Sep 23, 2024 267.10 271.40 267.10 269.90 269.90 197,200
Sep 20, 2024 272.00 272.90 268.50 268.90 268.90 470,944
Sep 19, 2024 271.10 279.30 270.40 276.20 276.20 324,574
Sep 18, 2024 272.20 272.20 267.00 267.80 267.80 256,462
Sep 17, 2024 267.80 273.00 267.60 272.00 272.00 164,726
Sep 16, 2024 265.60 268.20 265.00 267.60 267.60 115,155
Sep 13, 2024 265.40 268.40 265.10 267.00 267.00 185,827
Sep 12, 2024 265.30 267.20 263.20 264.60 264.60 233,485
Sep 11, 2024 262.90 265.20 260.60 261.90 261.90 300,081
Sep 10, 2024 263.20 267.80 260.90 263.10 263.10 227,114
Sep 9, 2024 261.00 265.00 260.80 263.20 263.20 173,706
Sep 6, 2024 261.50 265.40 259.00 259.00 259.00 194,968
Sep 5, 2024 264.60 266.30 261.70 262.30 262.30 252,338
Sep 4, 2024 265.10 267.90 261.80 266.30 266.30 260,646
Sep 3, 2024 272.10 274.10 268.20 270.30 270.30 175,407
Sep 2, 2024 271.30 272.90 268.60 272.80 272.80 192,312
Aug 30, 2024 271.10 274.80 271.00 272.00 272.00 313,527
Aug 29, 2024 265.90 270.80 265.70 270.80 270.80 199,775
Aug 28, 2024 267.80 269.00 264.80 266.50 266.50 139,979
Aug 27, 2024 267.70 268.80 265.40 266.20 266.20 145,076
Aug 26, 2024 266.70 267.50 264.50 266.90 266.90 123,814
Aug 23, 2024 264.20 268.30 264.10 266.90 266.90 138,546
Aug 22, 2024 261.40 266.70 261.30 264.60 264.60 207,252
Aug 21, 2024 260.90 262.80 259.20 260.40 260.40 144,615
Aug 20, 2024 261.00 262.70 260.50 260.70 260.70 162,276
Aug 19, 2024 257.00 260.90 256.80 259.90 259.90 139,570
Aug 16, 2024 257.60 259.80 255.80 257.80 257.80 194,601
Aug 15, 2024 251.50 256.70 251.30 256.50 256.50 267,461
Aug 14, 2024 251.70 252.90 250.00 251.50 251.50 221,179
Aug 13, 2024 249.00 250.10 244.70 248.60 248.60 142,808
Aug 12, 2024 248.70 250.40 247.30 247.40 247.40 139,120
Aug 9, 2024 248.80 250.20 246.60 247.30 247.30 134,353
Aug 8, 2024 246.20 247.40 242.30 247.00 247.00 197,958
Aug 7, 2024 244.40 251.00 243.40 248.40 248.40 274,363
Aug 6, 2024 248.60 249.40 240.10 240.20 240.20 370,769
Aug 5, 2024 234.70 243.90 231.10 242.60 242.60 485,884
Aug 2, 2024 263.10 263.40 247.10 248.40 248.40 492,594
Jul 31, 2024 273.20 275.00 266.60 266.80 266.80 356,933
Jul 30, 2024 272.00 276.00 266.10 269.10 269.10 488,459
Jul 29, 2024 264.20 264.70 261.00 263.70 263.70 288,458
Jul 26, 2024 258.90 262.30 257.50 262.00 262.00 204,748
Jul 25, 2024 256.20 258.90 253.40 258.50 258.50 263,060
Jul 24, 2024 265.40 266.50 261.40 262.00 262.00 172,661
Jul 23, 2024 264.80 266.50 262.70 265.90 265.90 151,350
Jul 22, 2024 263.10 266.00 262.90 264.30 264.30 124,775
Jul 19, 2024 264.10 264.40 260.90 262.30 262.30 341,244
Jul 18, 2024 263.20 267.60 259.40 265.40 265.40 240,958
Jul 17, 2024 261.90 263.40 260.60 262.50 262.50 231,991
Jul 16, 2024 258.60 263.60 257.80 262.80 262.80 153,808
Jul 15, 2024 264.70 267.00 261.00 261.10 261.10 211,093
Jul 12, 2024 263.00 266.30 261.90 265.50 265.50 145,337
Jul 11, 2024 261.60 263.60 259.80 262.30 262.30 225,078
Jul 10, 2024 257.20 259.80 255.80 259.00 259.00 191,119
Jul 9, 2024 258.00 261.40 256.70 257.60 257.60 153,703
Jul 8, 2024 259.20 261.30 258.00 258.60 258.60 231,462
Jul 5, 2024 260.90 262.60 258.50 259.20 259.20 185,447
Jul 4, 2024 256.10 261.40 254.40 260.50 260.50 346,888
Jul 3, 2024 257.10 258.50 255.70 255.80 255.80 276,996
Jul 2, 2024 253.90 255.40 251.40 255.30 255.30 228,961
Jul 1, 2024 260.00 261.00 254.10 255.10 255.10 236,005
Jun 28, 2024 260.60 260.60 256.80 257.20 257.20 253,287
Jun 27, 2024 261.40 261.70 258.70 260.10 260.10 198,468
Jun 26, 2024 259.50 261.80 258.10 260.00 260.00 264,434
Jun 25, 2024 255.00 258.50 254.80 257.10 257.10 205,704
Jun 24, 2024 254.70 257.70 253.40 257.20 257.20 257,055
Jun 21, 2024 259.90 259.90 254.50 255.40 255.40 612,706
Jun 20, 2024 257.60 262.90 256.50 260.40 260.40 284,789
Jun 19, 2024 256.20 257.50 255.40 256.70 256.70 286,430
Jun 18, 2024 256.40 257.00 253.50 256.10 256.10 209,955
Jun 17, 2024 256.30 256.70 253.10 254.10 254.10 241,121
Jun 14, 2024 263.00 263.00 254.00 255.90 255.90 320,827
Jun 13, 2024 267.30 268.90 261.10 263.00 263.00 393,246
Jun 12, 2024 269.80 273.50 268.00 271.50 271.50 248,595
Jun 11, 2024 271.40 272.40 268.00 268.80 268.80 179,242
Jun 10, 2024 270.60 272.00 269.20 270.20 270.20 174,947
Jun 7, 2024 276.10 276.10 268.90 270.90 270.90 239,855
Jun 6, 2024 275.90 277.00 273.50 273.50 273.50 187,670
Jun 5, 2024 269.40 272.90 269.40 272.80 272.80 197,603
Jun 4, 2024 270.00 270.60 266.90 269.20 269.20 253,005
Jun 3, 2024 277.10 277.40 270.50 270.90 270.90 220,446
May 31, 2024 277.00 277.10 272.90 272.90 272.90 1,175,586
May 30, 2024 274.80 277.20 273.40 276.40 276.40 168,417
May 29, 2024 274.80 277.20 273.10 275.00 275.00 212,710
May 28, 2024 285.00 286.70 275.30 276.10 276.10 286,738
May 27, 2024 283.10 284.80 282.30 284.80 284.80 114,126
May 24, 2024 283.10 284.20 280.20 283.70 283.70 158,378
May 23, 2024 281.80 284.80 280.50 283.90 283.90 172,890
May 22, 2024 281.30 282.90 280.30 281.50 281.50 195,898
May 21, 2024 281.20 284.40 281.00 282.40 282.40 171,616
May 17, 2024 282.40 283.10 279.30 281.70 281.70 290,402
May 16, 2024 284.30 284.30 280.30 281.40 281.40 186,721
May 15, 2024 278.70 287.60 278.70 283.40 283.40 241,464
May 14, 2024 278.00 278.80 274.50 278.20 278.20 185,461
May 13, 2024 278.10 279.20 276.70 278.60 278.60 211,039
May 10, 2024 277.90 280.10 277.90 278.10 278.10 222,994
May 8, 2024 275.00 277.70 273.90 276.00 276.00 254,486
May 7, 2024 271.40 274.40 271.10 274.00 274.00 257,972
May 6, 2024 270.00 271.40 269.30 269.80 269.80 120,064
May 3, 2024 264.70 271.90 264.00 269.30 269.30 244,312
May 2, 2024 261.10 265.70 261.10 263.30 263.30 221,546
Apr 30, 2024 264.60 265.50 262.70 263.30 263.30 208,554
Apr 29, 2024 264.60 268.10 264.10 264.10 264.10 207,789
Apr 26, 2024 260.30 265.40 260.30 264.20 264.20 240,388
Apr 25, 2024 261.20 261.80 253.30 256.40 256.40 217,524
Apr 24, 2024 257.50 260.70 256.20 259.50 259.50 251,149
Apr 23, 2024 258.00 259.80 256.10 257.70 257.70 346,039
Apr 22, 2024 257.70 259.50 256.40 257.50 257.50 253,069
Apr 19, 2024 257.00 257.70 254.70 255.90 255.90 358,228
Apr 18, 2024 260.30 261.40 258.60 261.10 261.10 204,429
Apr 17, 2024 260.20 261.70 258.20 259.10 259.10 258,910
Apr 16, 2024 258.40 264.30 257.20 261.80 261.80 296,702
Apr 15, 2024 265.20 265.80 262.50 263.40 263.40 299,532
Apr 12, 2024 270.60 271.40 260.80 263.40 263.40 318,394
Apr 11, 2024 264.30 268.80 263.40 267.80 267.80 291,016
Apr 10, 2024 268.60 269.30 258.90 264.80 264.80 379,491
Apr 9, 2024 266.60 269.60 265.40 266.40 266.40 229,378
Apr 8, 2024 265.50 267.80 264.50 266.70 266.70 246,859
Apr 5, 2024 261.50 266.80 261.50 265.50 265.50 290,999
Apr 4, 2024 265.70 269.00 265.40 268.90 268.90 332,008
Apr 3, 2024 262.60 264.60 260.70 264.00 264.00 334,729
Apr 2, 2024 269.10 270.80 261.90 262.10 262.10 306,964
Mar 28, 2024 3.30 Dividend
Mar 28, 2024 264.70 269.50 263.50 268.60 268.60 290,509
Mar 27, 2024 268.10 268.80 264.30 267.10 263.80 272,023
Mar 26, 2024 267.00 270.60 266.70 269.40 266.07 188,618
Mar 25, 2024 271.50 271.80 267.30 267.70 264.39 151,950
Mar 22, 2024 271.20 271.80 268.40 270.40 267.06 181,656
Mar 21, 2024 271.20 276.70 269.40 272.00 268.64 329,352
Mar 20, 2024 263.80 268.70 263.40 266.80 263.50 352,781
Mar 19, 2024 264.00 264.10 261.40 263.50 260.24 306,485
Mar 18, 2024 264.60 264.90 262.30 264.70 261.43 185,749
Mar 15, 2024 265.30 267.40 263.50 263.50 260.24 964,046
Mar 14, 2024 266.70 267.00 264.30 265.80 262.52 190,688
Mar 13, 2024 265.60 267.10 262.30 266.00 262.71 277,883
Mar 12, 2024 262.00 265.40 260.50 264.80 261.53 236,973
Mar 11, 2024 261.20 263.30 259.10 260.40 257.18 197,842
Mar 8, 2024 261.40 264.70 261.00 263.80 260.54 221,324
Mar 7, 2024 255.00 262.10 253.50 261.70 258.47 294,500
Mar 6, 2024 254.20 257.00 254.20 256.20 253.03 195,119
Mar 5, 2024 257.40 258.40 252.70 253.80 250.66 181,200
Mar 4, 2024 258.40 258.50 254.40 257.10 253.92 186,295
Mar 1, 2024 256.30 259.10 255.30 258.30 255.11 193,081
Feb 29, 2024 255.60 256.20 252.80 255.50 252.34 308,416
Feb 28, 2024 255.30 255.80 251.10 253.60 250.47 242,988
Feb 27, 2024 256.50 257.10 254.50 256.40 253.23 210,089
Feb 26, 2024 259.20 259.50 256.10 256.20 253.03 201,198
Feb 23, 2024 256.20 259.30 255.40 258.80 255.60 229,494
Feb 22, 2024 257.70 259.30 253.50 255.70 252.54 515,699
Feb 21, 2024 257.40 259.50 256.60 258.30 255.11 288,583
Feb 20, 2024 258.50 259.00 254.80 255.40 252.24 290,357
Feb 19, 2024 252.70 258.00 250.30 258.00 254.81 284,507
Feb 16, 2024 244.80 258.90 244.80 254.30 251.16 497,180
Feb 15, 2024 247.00 248.40 245.50 247.30 244.24 372,129
Feb 14, 2024 240.50 245.10 240.00 244.90 241.87 285,605
Feb 13, 2024 245.20 246.00 237.40 241.30 238.32 350,299
Feb 12, 2024 244.50 246.80 241.60 245.90 242.86 339,870
Feb 9, 2024 238.10 242.50 238.10 238.60 235.65 217,141
Feb 8, 2024 241.10 241.10 238.00 238.50 235.55 329,170
Feb 7, 2024 241.80 242.80 239.00 239.90 236.94 344,494
Feb 6, 2024 240.00 240.80 235.60 238.40 235.45 267,836
Feb 5, 2024 238.60 239.90 237.50 238.00 235.06 196,975
Feb 2, 2024 240.80 242.20 237.90 238.50 235.55 230,746
Feb 1, 2024 239.00 241.00 237.90 239.60 236.64 197,185
Jan 31, 2024 242.00 242.70 239.70 240.10 237.13 325,173
Jan 30, 2024 242.40 243.50 239.30 239.80 236.84 238,211
Jan 29, 2024 240.60 241.60 238.60 240.40 237.43 265,699
Jan 26, 2024 238.20 243.10 237.00 241.80 238.81 343,517
Jan 25, 2024 235.20 238.30 234.80 237.60 234.66 311,732
Jan 24, 2024 237.00 238.20 234.90 235.30 232.39 273,319
Jan 23, 2024 238.30 239.00 234.30 234.80 231.90 361,806
Jan 22, 2024 235.20 236.50 230.90 232.00 229.13 367,166
Jan 19, 2024 236.50 237.00 231.70 233.00 230.12 364,592
Jan 18, 2024 236.00 236.40 232.30 233.20 230.32 358,169
Jan 17, 2024 236.30 238.20 233.10 234.80 231.90 357,162
Jan 16, 2024 238.00 240.00 236.70 239.20 236.24 275,419
Jan 15, 2024 240.90 241.10 239.60 240.60 237.63 222,874
Jan 12, 2024 243.20 244.10 240.80 241.30 238.32 336,486
Jan 11, 2024 245.20 246.60 239.00 240.30 237.33 475,815
Jan 10, 2024 245.90 249.70 239.30 244.00 240.99 751,289
Jan 9, 2024 255.80 256.40 253.00 253.60 250.47 301,137
Jan 8, 2024 253.00 257.10 251.90 254.70 251.55 256,920
Jan 5, 2024 254.50 256.50 251.40 255.60 252.44 206,985
Jan 4, 2024 258.00 259.90 255.50 257.50 254.32 248,679
Jan 3, 2024 268.00 268.80 256.40 258.30 255.11 450,442
Dec 29, 2023 272.80 274.00 272.50 273.70 270.32 112,549
Dec 28, 2023 274.00 274.40 270.60 271.70 268.34 142,246
Dec 27, 2023 272.90 274.20 271.70 273.20 269.82 153,883
Dec 22, 2023 269.80 272.70 269.40 272.20 268.84 124,392
Dec 21, 2023 269.30 272.50 268.60 271.60 268.24 220,733
Dec 20, 2023 271.00 273.30 270.00 271.10 267.75 267,074
Dec 19, 2023 266.80 272.10 266.80 270.50 267.16 283,327
Dec 18, 2023 269.30 270.60 266.80 267.30 264.00 277,120
Dec 15, 2023 272.80 276.30 271.30 274.20 270.81 1,431,802
Dec 14, 2023 258.90 272.00 258.90 271.10 267.75 754,140
Dec 13, 2023 249.90 254.00 249.50 252.60 249.48 385,162
Dec 12, 2023 247.90 249.70 247.30 248.60 245.53 282,429
Dec 11, 2023 245.50 248.40 244.60 247.90 244.84 177,191
Dec 8, 2023 245.40 247.20 244.00 245.70 242.66 221,615
Dec 7, 2023 243.20 245.90 240.70 245.40 242.37 234,248
Dec 6, 2023 239.10 243.30 238.20 243.00 240.00 273,183
Dec 5, 2023 237.00 239.60 233.70 238.60 235.65 272,575
Dec 4, 2023 237.40 238.00 235.60 236.10 233.18 223,651
Dec 1, 2023 234.90 236.90 233.80 236.80 233.87 255,813
Nov 30, 2023 237.20 237.90 234.70 237.20 234.27 925,565
Nov 29, 2023 237.20 238.60 235.10 236.80 233.87 246,733
Nov 28, 2023 233.40 235.00 231.70 235.00 232.10 280,742
Nov 27, 2023 236.20 237.70 234.60 235.00 232.10 180,578
Nov 24, 2023 236.80 237.80 236.00 237.30 234.37 120,347
Nov 23, 2023 237.00 238.50 235.70 236.70 233.78 113,673
Nov 22, 2023 236.20 238.30 235.40 236.90 233.97 243,363
Nov 21, 2023 237.10 237.80 235.00 235.00 232.10 178,780
Nov 20, 2023 237.00 237.60 234.10 235.20 232.29 279,529
Nov 17, 2023 235.70 238.80 235.40 235.40 232.49 345,377
Nov 16, 2023 235.70 238.30 234.60 234.60 231.70 314,581
Nov 15, 2023 235.30 240.10 235.20 237.00 234.07 349,647
Nov 14, 2023 227.90 235.20 227.60 234.20 231.31 485,790
Nov 13, 2023 225.00 227.50 224.40 227.40 224.59 250,191
Nov 10, 2023 227.00 227.60 224.70 225.00 222.22 343,886
Nov 9, 2023 226.00 231.30 226.00 229.40 226.57 376,338
Nov 8, 2023 225.40 228.60 224.10 226.50 223.70 213,704
Nov 7, 2023 225.00 227.50 224.90 226.40 223.60 199,938
Nov 6, 2023 228.00 228.00 224.30 225.00 222.22 340,920
Nov 3, 2023 225.00 231.50 223.80 227.80 224.99 351,616
Nov 2, 2023 218.60 227.10 218.50 223.80 221.03 460,255
Nov 1, 2023 215.80 217.40 213.40 215.20 212.54 296,401
Oct 31, 2023 214.00 218.10 213.50 216.90 214.22 412,760
Oct 30, 2023 216.70 217.90 212.50 214.10 211.45 199,978

Related Tickers