UK markets closed

Sika AG (SXYAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.69-0.48 (-1.83%)
At close: 03:59PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202225.6325.8025.4525.6925.69111,000
01 Dec 202226.0826.3025.9226.1726.17100,600
30 Nov 202224.8525.4324.6925.2725.27185,200
29 Nov 202224.6224.6924.3924.4524.4563,800
28 Nov 202225.3625.4124.8024.8224.82111,700
25 Nov 202225.8225.8825.5925.8125.8146,700
23 Nov 202225.3125.9125.3125.8325.8356,200
22 Nov 202225.3025.5425.2525.4625.4688,700
21 Nov 202225.3025.5625.2725.4925.49275,100
18 Nov 202225.5625.7225.4025.6125.61112,300
17 Nov 202225.2325.5225.2125.4625.4690,700
16 Nov 202225.9225.9525.5725.6725.6784,000
15 Nov 202227.0427.0726.2726.5026.50157,300
14 Nov 202227.0927.1326.5626.7326.73110,400
11 Nov 202227.2828.3427.2828.2828.28137,600
10 Nov 202225.3126.3925.3126.3926.39145,800
09 Nov 202223.6623.9723.6623.6923.69173,800
08 Nov 202223.1823.8023.1723.6723.67315,200
07 Nov 202222.7622.8522.6022.7622.76234,300
04 Nov 202222.2122.6322.1722.6122.61173,500
03 Nov 202221.1921.6221.1421.2021.20261,400
02 Nov 202222.3622.6321.8821.8821.88179,800
01 Nov 202222.9422.9422.2222.4022.40216,700
31 Oct 202222.2922.5622.1922.4422.44184,300
28 Oct 202222.3222.9322.3222.9322.93104,600
27 Oct 202223.1423.2622.8022.8922.8984,200
26 Oct 202222.9023.5422.9023.3623.36345,700
25 Oct 202222.2823.0022.2822.9222.92178,100
24 Oct 202221.7222.1521.7021.9321.93117,700
21 Oct 202220.8221.4820.7421.3521.35101,700
20 Oct 202221.9022.3121.8022.0522.05112,000
19 Oct 202222.0922.1321.6021.8121.8177,500
18 Oct 202222.7222.7722.2922.4522.45162,900
17 Oct 202221.4821.7321.4821.6121.61152,800
14 Oct 202221.5421.5920.8520.8520.85204,000
13 Oct 202219.9821.0919.9820.9620.96134,900
12 Oct 202220.8520.8520.5620.5620.56116,600
11 Oct 202220.4220.5720.1420.1920.19264,300
10 Oct 202220.7720.7720.4420.5520.55137,400
07 Oct 202220.6220.7520.4020.5120.51154,800
06 Oct 202221.0821.2120.8820.9520.95121,600
05 Oct 202221.3321.6221.1721.4421.44157,700
04 Oct 202221.7621.8321.5621.7521.75389,000
03 Oct 202220.0220.4820.0220.2620.26159,700
30 Sept 202220.0620.4419.9619.9919.99177,500
29 Sept 202219.6119.7719.3819.7519.75270,200
28 Sept 202219.7220.4419.6420.4220.42158,100
27 Sept 202219.7819.8519.4919.5719.57510,100
26 Sept 202219.6919.9819.4419.5919.59234,900
23 Sept 202220.0020.1319.8119.9619.96128,300
22 Sept 202220.5220.6420.1120.3220.32143,300
21 Sept 202221.1321.5721.0121.0121.01103,600
20 Sept 202220.9621.1520.8721.0321.03305,000
19 Sept 202220.9221.4320.9221.4021.40222,800
16 Sept 202220.9121.3320.8021.0221.02109,600
15 Sept 202221.8022.0121.4521.4721.47131,000
14 Sept 202222.2322.4122.1022.2022.2061,400
13 Sept 202222.9123.0022.4922.5022.5093,900
12 Sept 202224.3524.5024.2524.3224.32175,000
09 Sept 202223.3123.5823.2123.4723.47108,800
08 Sept 202222.3522.7622.3522.7622.76265,100
07 Sept 202222.0222.4622.0022.4522.45189,000
06 Sept 202222.1822.2021.8321.9521.95203,300
02 Sept 202222.4122.8622.1322.1722.17115,900
01 Sept 202221.8321.9021.4121.8421.84129,700
31 Aug 202222.8422.8422.4022.4122.41122,900
30 Aug 202223.3523.3522.8522.8922.89100,700
29 Aug 202222.8423.0622.6722.8922.89156,100
26 Aug 202223.5523.5822.7722.7922.7974,500
25 Aug 202223.5723.8923.5323.8823.8864,600
24 Aug 202223.4123.5323.2523.3223.3279,200
23 Aug 202223.2923.7223.2923.4423.4488,000
22 Aug 202224.0124.0123.6523.7923.79280,700
19 Aug 202225.2525.2524.4124.4724.4762,500
18 Aug 202225.2425.3725.1125.2825.2871,900
17 Aug 202225.0825.4225.0325.2625.2649,200
16 Aug 202225.4525.7025.3525.5725.5795,300
15 Aug 202226.0926.2626.0826.1926.1998,700
12 Aug 202225.8925.9725.6525.9625.9662,400
11 Aug 202226.1426.4125.9525.9625.9674,300
10 Aug 202224.6225.1824.6225.0925.0970,600
09 Aug 202224.4124.4723.9924.0624.06123,300
08 Aug 202225.3825.3925.0625.1025.10149,800
05 Aug 202224.6825.0424.6724.9724.9797,300
04 Aug 202225.0025.2524.9225.1325.1353,200
03 Aug 202224.2824.5924.1924.5824.5869,100
02 Aug 202224.1524.3224.0324.1224.12132,200
01 Aug 202224.7724.7724.2524.5924.59130,600
29 Jul 202224.2024.6124.1824.6124.61432,200
28 Jul 202223.1123.4622.8523.3723.37142,200
27 Jul 202222.8022.9722.5322.9322.9377,400
26 Jul 202223.0223.0222.7322.8022.80117,900
25 Jul 202223.4623.5023.2223.3623.3683,100
22 Jul 202223.8023.8923.3823.4423.4469,500
21 Jul 202224.4224.6324.4124.6024.601,091,800
20 Jul 202223.9024.2323.8824.1724.171,224,300
19 Jul 202223.3123.8423.3023.7623.762,902,700
18 Jul 202222.9923.1422.7822.7922.792,885,000
15 Jul 202222.3422.6622.3122.6222.62116,500
14 Jul 202221.7822.1821.6022.1422.1495,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...