UK markets closed

Sika AG (SXYAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
26.18+0.03 (+0.11%)
At close: 03:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202225.7726.3225.7226.1826.1885,697
18 May 202226.2326.5826.1426.1526.1576,500
17 May 202226.7226.7426.3426.5326.53154,900
16 May 202226.0226.1325.6825.9425.9487,600
13 May 202225.9826.5025.9326.2626.26129,800
12 May 202225.2026.1525.1325.8825.88152,500
11 May 202225.8926.2725.6825.6925.69131,600
10 May 202226.5626.5625.8725.9925.99169,000
09 May 202226.3026.4125.8025.8925.8997,700
06 May 202228.0028.1327.5527.8027.80128,200
05 May 202229.7429.7828.9829.2029.2092,900
04 May 202229.5430.1629.2230.1630.1675,900
03 May 202229.9830.0829.8129.9029.9073,300
02 May 202230.2230.3529.8030.0630.06109,500
29 Apr 202230.9731.1630.5030.5030.5061,000
28 Apr 202230.4430.8430.2630.7230.7296,300
27 Apr 202230.4130.7330.2530.4530.45106,400
26 Apr 202231.4631.4630.4630.4630.4695,100
25 Apr 202231.2831.5831.1231.4831.4871,900
22 Apr 202232.3332.4531.7532.0232.0250,200
21 Apr 202233.3233.3532.4632.5832.5856,200
20 Apr 202233.0233.2832.9033.1233.1253,600
19 Apr 202232.5532.8832.5232.7632.7663,100
18 Apr 202232.7534.6032.7533.4033.4044,800
18 Apr 20220.308 Dividend
14 Apr 202233.8233.9033.3933.3933.0848,200
13 Apr 202233.0033.8533.0033.6433.3399,200
12 Apr 202232.7633.0632.5232.7532.4592,100
11 Apr 202232.5732.8632.4832.7232.4239,600
08 Apr 202232.5732.8132.4532.7032.4079,400
07 Apr 202232.9233.0832.8232.9432.6488,400
06 Apr 202232.8932.8932.5732.7832.4892,300
05 Apr 202233.9734.0533.7933.8633.5557,100
04 Apr 202233.5633.9733.5633.9333.62124,700
01 Apr 202233.1933.4933.0533.2732.96167,400
31 Mar 202233.2033.4833.0033.0032.70158,400
30 Mar 202233.0033.2032.9433.0432.7446,900
29 Mar 202233.3733.3832.9333.1932.8885,700
28 Mar 202232.2632.4632.2332.4132.1138,300
25 Mar 202232.6132.6732.0532.4132.1145,300
24 Mar 202232.5932.7032.3532.6732.3627,200
23 Mar 202232.5432.8332.4332.6232.3269,600
22 Mar 202232.6732.9432.6732.8732.57119,200
21 Mar 202233.0733.0732.7732.9132.6147,100
18 Mar 202232.7433.6932.6933.6533.3479,600
17 Mar 202232.7633.3032.7633.0832.7772,300
16 Mar 202231.7832.3831.4932.0631.7677,400
15 Mar 202230.8830.9130.5330.7930.51137,100
14 Mar 202230.8431.1330.7130.7430.45137,200
11 Mar 202230.8330.8430.1730.2329.95171,500
10 Mar 202230.1730.4629.9630.2429.96173,900
09 Mar 202230.1031.0029.7830.7030.42152,600
08 Mar 202230.2130.7629.6630.1429.86250,200
07 Mar 202230.9731.1330.0430.1429.86126,600
04 Mar 202231.7931.8231.2731.6931.4096,900
03 Mar 202233.8333.8533.4833.5433.2380,800
02 Mar 202232.8233.2832.8033.1132.8086,600
01 Mar 202233.0533.2132.5632.7232.42116,800
28 Feb 202233.0933.4632.7832.9832.6896,900
25 Feb 202232.9333.2232.8833.2032.8995,900
24 Feb 202231.2832.4731.0032.1031.80111,500
23 Feb 202233.6033.6032.6832.7232.4299,100
22 Feb 202232.3332.5332.1132.2831.9854,700
18 Feb 202232.0132.0331.5831.8331.5448,700
17 Feb 202233.0233.3432.5032.9232.6272,500
16 Feb 202232.9132.9932.6932.9632.6658,100
15 Feb 202232.7632.8632.5832.7832.48106,600
14 Feb 202231.9732.0231.7231.8931.6049,500
11 Feb 202232.6332.7732.0032.1031.8070,800
10 Feb 202232.6133.5532.6133.1232.8159,100
09 Feb 202233.7033.7233.3533.4233.1156,600
08 Feb 202232.8332.9132.5332.8232.5266,400
07 Feb 202233.8333.9033.6633.6733.3640,700
04 Feb 202233.9333.9633.4833.8333.5250,900
03 Feb 202234.2534.5034.0934.0933.7854,100
02 Feb 202235.0135.0834.8134.9134.5957,400
01 Feb 202235.2335.2334.7335.0934.7759,500
31 Jan 202234.3934.9534.3534.9534.6361,800
28 Jan 202232.9933.7232.8333.5733.2656,700
27 Jan 202233.5033.7933.4133.5333.2282,300
26 Jan 202234.1234.2233.4633.6933.38102,500
25 Jan 202233.2733.7833.2633.5733.2680,500
24 Jan 202234.1334.2333.4134.1933.8794,000
21 Jan 202235.5835.9035.1935.5635.2367,800
20 Jan 202236.5036.6436.2436.2435.9180,400
19 Jan 202236.0836.4936.0836.2035.8776,500
18 Jan 202235.6135.7435.3235.4835.1553,400
14 Jan 202236.6336.7136.1236.3636.0248,000
13 Jan 202238.1338.1337.4937.5337.1847,700
12 Jan 202238.1538.4038.0838.3237.9738,100
11 Jan 202237.7438.0637.5838.0337.6852,400
10 Jan 202236.7936.9536.4436.9536.6157,600
07 Jan 202239.1439.2838.7639.2438.8855,700
06 Jan 202239.4039.5539.1239.1538.7836,300
05 Jan 202240.8141.1240.6840.6840.3041,900
04 Jan 202241.5841.5941.3541.5141.1338,800
03 Jan 202241.8041.8041.4841.5941.2130,500
31 Dec 202141.6041.8941.3341.5641.1827,400
30 Dec 202141.9441.9441.5241.5441.1634,100
29 Dec 202141.5541.7941.5341.7541.3627,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...