Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Swiss - Delayed Quote CHF

Sika AG (SIKA.SW)

Compare
196.00
-7.60
(-3.73%)
At close: April 4 at 5:30:34 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025202.00204.40191.80196.00196.00872,984
Apr 3, 2025203.70209.30201.40203.60203.60644,913
Apr 2, 2025213.00214.10210.70213.30213.30315,267
Apr 1, 2025214.60215.10212.00213.70213.70455,984
Mar 31, 2025215.80215.80211.60213.20213.20559,071
Mar 28, 2025220.40221.70217.40218.10218.10334,755
Mar 27, 2025 1.80 Dividend
Mar 27, 2025221.90222.30217.40220.60220.60484,329
Mar 26, 2025228.10228.60224.90227.10225.30412,726
Mar 25, 2025227.60229.60224.90228.20226.39302,158
Mar 24, 2025227.60227.90225.30227.00225.20320,990
Mar 21, 2025227.50229.00224.50225.60223.81810,447
Mar 20, 2025230.30232.30227.80231.20229.37445,843
Mar 19, 2025229.30231.30229.00230.40228.57330,791
Mar 18, 2025234.00234.40230.30230.90229.07410,696
Mar 17, 2025234.80235.50232.60232.80230.95362,352
Mar 14, 2025229.40235.90228.10233.60231.75454,331
Mar 13, 2025229.60232.50228.20229.30227.48361,736
Mar 12, 2025229.10234.10228.40230.70228.87378,100
Mar 11, 2025233.00233.90226.50227.50225.70466,674
Mar 10, 2025235.60236.80228.80232.10230.26433,129
Mar 7, 2025235.00239.90234.00234.90233.04509,670
Mar 6, 2025238.90241.50235.60238.30236.41812,760
Mar 5, 2025229.00240.80227.20238.40236.511,208,143
Mar 4, 2025229.70229.80220.50220.80219.05590,095
Mar 3, 2025230.80233.90228.00231.80229.96420,068
Feb 28, 2025225.10229.00224.40228.70226.89566,596
Feb 27, 2025229.90229.90226.20227.40225.60342,324
Feb 26, 2025230.00234.20229.60231.00229.17455,620
Feb 25, 2025230.00231.00227.80228.80226.99493,306
Feb 24, 2025238.00238.40230.50232.40230.56392,077
Feb 21, 2025245.10245.50236.30237.80235.92788,149
Feb 20, 2025235.30236.90234.30235.80233.93445,125
Feb 19, 2025239.40239.60232.80234.60232.74377,505
Feb 18, 2025240.00241.50237.80239.70237.80295,577
Feb 17, 2025242.30242.50240.10240.20238.30308,970
Feb 14, 2025240.40243.50239.70242.10240.18403,221
Feb 13, 2025236.90240.60235.10240.40238.49656,133
Feb 12, 2025233.90236.60232.70234.30232.44319,253
Feb 11, 2025231.50234.20230.80233.70231.85284,102
Feb 10, 2025231.30232.20230.70232.20230.36284,591
Feb 7, 2025236.50236.60230.70231.10229.27382,042
Feb 6, 2025228.20234.10227.20233.30231.45419,859
Feb 5, 2025227.50227.90225.50227.10225.30274,375
Feb 4, 2025227.80228.80225.20228.20226.39240,557
Feb 3, 2025227.10228.80225.60227.60225.80369,460
Jan 31, 2025235.00236.00233.10233.30231.45390,302
Jan 30, 2025233.20235.00232.70234.00232.15265,498
Jan 29, 2025234.20234.70231.80231.80229.96213,860
Jan 28, 2025234.00237.40232.60232.60230.76410,181
Jan 27, 2025229.80233.40228.90232.70230.86373,227
Jan 24, 2025231.00234.50229.90231.50229.67491,889
Jan 23, 2025228.80229.40226.60228.60226.79266,383
Jan 22, 2025226.90228.60226.70228.40226.59396,858
Jan 21, 2025226.40227.70223.30227.00225.20411,822
Jan 20, 2025224.10227.80224.00227.20225.40315,850
Jan 17, 2025223.20225.30223.00224.60222.82390,540
Jan 16, 2025222.20223.70220.10222.10220.34294,837
Jan 15, 2025218.90222.80218.30221.10219.35401,661
Jan 14, 2025220.00220.40217.10218.80217.07386,509
Jan 13, 2025217.60218.00213.90217.40215.68264,429
Jan 10, 2025217.00221.90216.70218.00216.27437,950
Jan 9, 2025222.00222.00217.20217.20215.48414,498
Jan 8, 2025217.40219.90215.60218.10216.37489,538
Jan 7, 2025213.70217.60212.80216.90215.18443,998
Jan 6, 2025215.10218.90214.00217.70215.97443,576
Jan 3, 2025215.90216.90211.70212.90211.21507,306
Dec 30, 2024215.90216.90214.00215.80214.09226,070
Dec 27, 2024215.60217.10214.50216.60214.88289,058
Dec 23, 2024212.50215.60210.40215.50213.79378,935
Dec 20, 2024215.00216.00211.50213.20211.511,390,987
Dec 19, 2024218.70220.60217.10218.60216.87478,841
Dec 18, 2024225.70225.70221.60223.10221.33508,643
Dec 17, 2024225.00227.20223.10226.20224.41320,475
Dec 16, 2024227.20228.00224.50226.50224.70326,749
Dec 13, 2024230.60231.40227.30228.20226.39285,846
Dec 12, 2024232.00236.10229.80230.60228.77340,621
Dec 11, 2024230.00232.10228.40232.00230.16390,401
Dec 10, 2024234.50235.10230.60230.60228.77358,251
Dec 9, 2024235.20236.90233.60235.50233.63222,381
Dec 6, 2024231.20234.20231.20233.60231.75194,135
Dec 5, 2024231.30233.20231.00232.80230.95306,444
Dec 4, 2024235.00238.00235.00235.60233.73178,747
Dec 3, 2024232.50236.80232.50235.80233.93427,413
Dec 2, 2024227.20233.00226.60232.30230.46337,616
Nov 29, 2024228.30228.80226.60228.10226.29408,426
Nov 28, 2024227.70229.30226.50228.30226.49212,300
Nov 27, 2024228.50228.50224.80226.60224.80373,523
Nov 26, 2024229.00230.70227.70228.60226.79329,624
Nov 25, 2024232.40234.00230.60231.20229.37538,149
Nov 22, 2024230.10232.00227.60231.40229.57309,648
Nov 21, 2024229.80230.10227.80229.00227.18257,372
Nov 20, 2024234.00234.60229.20229.80227.98262,390
Nov 19, 2024235.00235.70228.50231.50229.67343,075
Nov 18, 2024235.60235.80231.80234.10232.24159,629
Nov 15, 2024235.00237.70235.00235.40233.53221,780
Nov 14, 2024237.40238.70235.70237.80235.92233,575
Nov 13, 2024237.80239.00234.90236.70234.82249,011
Nov 12, 2024242.00243.70238.70239.10237.20297,266
Nov 11, 2024242.40246.20242.00245.10243.16260,236
Nov 8, 2024246.30246.30240.00240.10238.20296,904
Nov 7, 2024241.20247.50240.80246.40244.45405,781
Nov 6, 2024244.80248.20239.90240.80238.89385,970
Nov 5, 2024242.60242.70240.60242.20240.28188,833
Nov 4, 2024242.00243.50241.60242.00240.08172,596
Nov 1, 2024242.00243.50240.80242.90240.97324,200
Oct 31, 2024241.50243.60239.10240.50238.59360,335
Oct 30, 2024245.60246.30242.20242.70240.78409,255
Oct 29, 2024251.20251.50246.70247.20245.24245,401
Oct 28, 2024247.10251.70246.10251.20249.21309,967
Oct 25, 2024253.20253.20243.50247.10245.14479,693
Oct 24, 2024248.10250.90247.30248.00246.03423,680
Oct 23, 2024250.00250.50247.20247.50245.54337,881
Oct 22, 2024251.30252.30249.20250.70248.71293,676
Oct 21, 2024254.80256.00251.90252.20250.20330,915
Oct 18, 2024254.80256.30254.50255.00252.98264,796
Oct 17, 2024254.30256.30253.60254.60252.58169,018
Oct 16, 2024254.40256.50253.30255.10253.08197,776
Oct 15, 2024259.20259.50255.40256.00253.97291,417
Oct 14, 2024255.60258.80255.60257.70255.66211,789
Oct 11, 2024255.40256.60254.30255.70253.67302,742
Oct 10, 2024257.50258.50254.20256.00253.97404,378
Oct 9, 2024260.50262.10260.40261.00258.93233,321
Oct 8, 2024261.00263.20258.60262.10260.02272,185
Oct 7, 2024266.10266.50262.00263.70261.61252,320
Oct 4, 2024267.10267.20263.70265.20263.10316,667
Oct 3, 2024277.40278.90266.40267.10264.98441,210
Oct 2, 2024278.80279.20275.30278.00275.80235,625
Oct 1, 2024281.50284.40276.40277.80275.60311,324
Sep 30, 2024278.70281.40274.90280.10277.88263,779
Sep 27, 2024279.80282.50278.90281.60279.37230,252
Sep 26, 2024280.00281.30277.40279.30277.09279,723
Sep 25, 2024270.90276.90270.90276.90274.71200,433
Sep 24, 2024274.10275.40269.70271.30269.15200,709
Sep 23, 2024267.10271.40267.10269.90267.76197,200
Sep 20, 2024272.00272.90268.50268.90266.77470,944
Sep 19, 2024271.10279.30270.40276.20274.01324,574
Sep 18, 2024272.20272.20267.00267.80265.68256,462
Sep 17, 2024267.80273.00267.60272.00269.84164,726
Sep 16, 2024265.60268.20265.00267.60265.48115,155
Sep 13, 2024265.40268.40265.10267.00264.88185,827
Sep 12, 2024265.30267.20263.20264.60262.50233,485
Sep 11, 2024262.90265.20260.60261.90259.82300,081
Sep 10, 2024263.20267.80260.90263.10261.01227,114
Sep 9, 2024261.00265.00260.80263.20261.11173,706
Sep 6, 2024261.50265.40259.00259.00256.95194,968
Sep 5, 2024264.60266.30261.70262.30260.22252,338
Sep 4, 2024265.10267.90261.80266.30264.19260,646
Sep 3, 2024272.10274.10268.20270.30268.16175,407
Sep 2, 2024271.30272.90268.60272.80270.64192,312
Aug 30, 2024271.10274.80271.00272.00269.84313,527
Aug 29, 2024265.90270.80265.70270.80268.65199,775
Aug 28, 2024267.80269.00264.80266.50264.39139,979
Aug 27, 2024267.70268.80265.40266.20264.09145,076
Aug 26, 2024266.70267.50264.50266.90264.78123,814
Aug 23, 2024264.20268.30264.10266.90264.78138,546
Aug 22, 2024261.40266.70261.30264.60262.50207,252
Aug 21, 2024260.90262.80259.20260.40258.34144,615
Aug 20, 2024261.00262.70260.50260.70258.63162,276
Aug 19, 2024257.00260.90256.80259.90257.84139,570
Aug 16, 2024257.60259.80255.80257.80255.76194,601
Aug 15, 2024251.50256.70251.30256.50254.47267,461
Aug 14, 2024251.70252.90250.00251.50249.51221,179
Aug 13, 2024249.00250.10244.70248.60246.63142,808
Aug 12, 2024248.70250.40247.30247.40245.44139,120
Aug 9, 2024248.80250.20246.60247.30245.34134,353
Aug 8, 2024246.20247.40242.30247.00245.04197,958
Aug 7, 2024244.40251.00243.40248.40246.43274,363
Aug 6, 2024248.60249.40240.10240.20238.30370,769
Aug 5, 2024234.70243.90231.10242.60240.68485,884
Aug 2, 2024263.10263.40247.10248.40246.43492,594
Jul 31, 2024273.20275.00266.60266.80264.69356,933
Jul 30, 2024272.00276.00266.10269.10266.97488,459
Jul 29, 2024264.20264.70261.00263.70261.61288,458
Jul 26, 2024258.90262.30257.50262.00259.92204,748
Jul 25, 2024256.20258.90253.40258.50256.45263,060
Jul 24, 2024265.40266.50261.40262.00259.92172,661
Jul 23, 2024264.80266.50262.70265.90263.79151,350
Jul 22, 2024263.10266.00262.90264.30262.21124,775
Jul 19, 2024264.10264.40260.90262.30260.22341,244
Jul 18, 2024263.20267.60259.40265.40263.30240,958
Jul 17, 2024261.90263.40260.60262.50260.42231,991
Jul 16, 2024258.60263.60257.80262.80260.72153,808
Jul 15, 2024264.70267.00261.00261.10259.03211,093
Jul 12, 2024263.00266.30261.90265.50263.40145,337
Jul 11, 2024261.60263.60259.80262.30260.22225,078
Jul 10, 2024257.20259.80255.80259.00256.95191,119
Jul 9, 2024258.00261.40256.70257.60255.56153,703
Jul 8, 2024259.20261.30258.00258.60256.55231,462
Jul 5, 2024260.90262.60258.50259.20257.15185,447
Jul 4, 2024256.10261.40254.40260.50258.44346,888
Jul 3, 2024257.10258.50255.70255.80253.77276,996
Jul 2, 2024253.90255.40251.40255.30253.28228,961
Jul 1, 2024260.00261.00254.10255.10253.08236,005
Jun 28, 2024260.60260.60256.80257.20255.16253,287
Jun 27, 2024261.40261.70258.70260.10258.04198,468
Jun 26, 2024259.50261.80258.10260.00257.94264,434
Jun 25, 2024255.00258.50254.80257.10255.06205,704
Jun 24, 2024254.70257.70253.40257.20255.16257,055
Jun 21, 2024259.90259.90254.50255.40253.38612,706
Jun 20, 2024257.60262.90256.50260.40258.34284,789
Jun 19, 2024256.20257.50255.40256.70254.67286,430
Jun 18, 2024256.40257.00253.50256.10254.07209,955
Jun 17, 2024256.30256.70253.10254.10252.09241,121
Jun 14, 2024263.00263.00254.00255.90253.87320,827
Jun 13, 2024267.30268.90261.10263.00260.92393,246
Jun 12, 2024269.80273.50268.00271.50269.35248,595
Jun 11, 2024271.40272.40268.00268.80266.67179,242
Jun 10, 2024270.60272.00269.20270.20268.06174,947
Jun 7, 2024276.10276.10268.90270.90268.75239,855
Jun 6, 2024275.90277.00273.50273.50271.33187,670
Jun 5, 2024269.40272.90269.40272.80270.64197,603
Jun 4, 2024270.00270.60266.90269.20267.07253,005
Jun 3, 2024277.10277.40270.50270.90268.75220,446
May 31, 2024277.00277.10272.90272.90270.741,175,586
May 30, 2024274.80277.20273.40276.40274.21168,417
May 29, 2024274.80277.20273.10275.00272.82212,710
May 28, 2024285.00286.70275.30276.10273.91286,738
May 27, 2024283.10284.80282.30284.80282.54114,126
May 24, 2024283.10284.20280.20283.70281.45158,378
May 23, 2024281.80284.80280.50283.90281.65172,890
May 22, 2024281.30282.90280.30281.50279.27195,898
May 21, 2024281.20284.40281.00282.40280.16171,616
May 17, 2024282.40283.10279.30281.70279.47290,402
May 16, 2024284.30284.30280.30281.40279.17186,721
May 15, 2024278.70287.60278.70283.40281.15241,464
May 14, 2024278.00278.80274.50278.20275.99185,461
May 13, 2024278.10279.20276.70278.60276.39211,039
May 10, 2024277.90280.10277.90278.10275.90222,994
May 8, 2024275.00277.70273.90276.00273.81254,486
May 7, 2024271.40274.40271.10274.00271.83257,972
May 6, 2024270.00271.40269.30269.80267.66120,064
May 3, 2024264.70271.90264.00269.30267.17244,312
May 2, 2024261.10265.70261.10263.30261.21221,546
Apr 30, 2024264.60265.50262.70263.30261.21208,554
Apr 29, 2024264.60268.10264.10264.10262.01207,789
Apr 26, 2024260.30265.40260.30264.20262.11240,388
Apr 25, 2024261.20261.80253.30256.40254.37217,524
Apr 24, 2024257.50260.70256.20259.50257.44251,149
Apr 23, 2024258.00259.80256.10257.70255.66346,039
Apr 22, 2024257.70259.50256.40257.50255.46253,069
Apr 19, 2024257.00257.70254.70255.90253.87358,228
Apr 18, 2024260.30261.40258.60261.10259.03204,429
Apr 17, 2024260.20261.70258.20259.10257.05258,910
Apr 16, 2024258.40264.30257.20261.80259.72296,702
Apr 15, 2024265.20265.80262.50263.40261.31299,532
Apr 12, 2024270.60271.40260.80263.40261.31318,394
Apr 11, 2024264.30268.80263.40267.80265.68291,016
Apr 10, 2024268.60269.30258.90264.80262.70379,491
Apr 9, 2024266.60269.60265.40266.40264.29229,378
Apr 8, 2024265.50267.80264.50266.70264.59246,859
Apr 5, 2024261.50266.80261.50265.50263.40290,999
Apr 4, 2024265.70269.00265.40268.90266.77332,008

Related Tickers

GIVN.SW Givaudan SA
3,830.00
-0.78%
 
EMSN.SW EMS-CHEMIE HOLDING AG
570.50
-0.26%
 
CLN.SW Clariant AG
8.33
-5.77%
 
DSFIR.AS DSM-Firmenich AG
89.12
-1.52%
 
SY1.DE Symrise AG
95.32
+0.59%
 
AI.PA L'Air Liquide S.A.
173.20
-0.63%
 
LIN.DE Linde plc
412.20
-2.51%
 
CRDA.L Croda International Plc
2,754.00
-1.96%
 
WCH.DE Wacker Chemie AG
62.12
-5.74%
 
AKE.PA Arkema S.A.
63.40
-4.30%