UK markets open in 32 minutes

Sika AG (SXYAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
27.43-0.50 (-1.79%)
At close: 03:58PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202327.5727.9727.4327.4327.43113,600
21 Mar 202327.8928.0927.7527.9327.93209,800
20 Mar 202327.6327.6527.3527.4027.40104,900
17 Mar 202327.1427.4027.0427.3427.3457,700
16 Mar 202326.9327.6026.9127.5327.53117,900
15 Mar 202327.1127.1826.8226.9626.9674,600
14 Mar 202328.0628.0627.7927.9927.9999,900
13 Mar 202327.1627.6127.1627.4427.4457,200
10 Mar 202327.8827.9027.1927.2627.26125,100
09 Mar 202327.6927.8527.5927.5927.59388,700
08 Mar 202326.7927.1226.6826.9726.9747,400
07 Mar 202327.6627.7426.9427.1727.1773,300
06 Mar 202328.2028.3428.0928.1128.1156,200
03 Mar 202328.1028.3327.8828.2928.2949,300
02 Mar 202327.6728.2227.6728.1328.1365,000
01 Mar 202327.9227.9927.6627.8127.8171,900
28 Feb 202328.0628.2427.9828.0028.00108,000
27 Feb 202328.5328.5828.2828.4028.4061,400
24 Feb 202328.1128.2927.9528.1328.1385,500
23 Feb 202329.1029.1028.4128.7728.77328,700
22 Feb 202329.6529.7329.3529.4429.44767,700
21 Feb 202329.6529.8129.4329.7929.79698,300
17 Feb 202329.5030.0729.4830.0230.0233,800
16 Feb 202328.1128.6827.9828.4328.431,217,900
15 Feb 202327.8328.2527.8328.2228.2231,000
14 Feb 202327.5228.1327.4828.0028.00161,000
13 Feb 202327.8028.0227.7427.9927.9934,400
10 Feb 202327.1127.4427.1127.4427.4431,600
09 Feb 202328.4128.4427.7427.8527.8563,200
08 Feb 202328.8628.8927.8828.0828.0841,700
07 Feb 202328.6729.0328.4229.0329.0375,100
06 Feb 202329.2129.4429.0529.3729.371,123,600
03 Feb 202329.1529.9029.1329.8229.821,171,400
02 Feb 202329.6930.1029.5930.1030.10416,700
01 Feb 202328.4928.8628.1028.7028.70101,300
31 Jan 202328.0528.4128.0328.4028.4049,700
30 Jan 202328.1328.2728.0928.1028.1044,600
27 Jan 202328.2928.5328.2928.4228.4266,000
26 Jan 202328.5828.5828.3028.5428.5467,300
25 Jan 202327.8328.1827.7828.1728.1760,100
24 Jan 202327.8728.1627.8728.1028.1047,300
23 Jan 202327.9828.4727.9828.4328.4352,600
20 Jan 202327.6427.8927.5627.8927.89150,300
19 Jan 202327.9828.2327.8828.0228.0297,500
18 Jan 202328.7828.9428.4128.4228.4288,800
17 Jan 202327.8028.0827.8027.8427.8460,200
13 Jan 202326.5126.7426.4626.7426.7458,500
12 Jan 202326.3326.7026.3226.6626.6656,500
11 Jan 202325.9026.3025.9026.2126.2134,400
10 Jan 202326.2926.2925.8926.1426.1424,100
09 Jan 202326.2026.6826.0826.2826.28131,500
06 Jan 202324.6325.2224.3625.1425.14168,300
05 Jan 202324.6624.8124.5424.5924.5987,000
04 Jan 202325.0725.3624.9325.1825.18146,200
03 Jan 202324.4724.6224.0824.3124.31131,700
30 Dec 202224.1124.1823.8723.9223.9280,200
29 Dec 202224.2524.4824.2524.4024.4068,800
28 Dec 202224.1124.2623.9123.9123.9195,300
27 Dec 202224.1024.2423.9624.0124.0184,500
23 Dec 202223.8123.9423.6823.9423.9486,100
22 Dec 202223.9623.9623.5023.8323.83102,400
21 Dec 202224.1524.4424.1424.2824.2879,700
20 Dec 202223.7523.9823.5823.7523.75171,300
19 Dec 202224.2024.2723.9524.0524.05339,300
16 Dec 202224.4224.5424.0224.2024.20236,700
15 Dec 202225.2725.2724.6724.8324.83110,100
14 Dec 202225.9726.1925.6525.8725.8794,700
13 Dec 202226.5026.6325.9026.1426.14125,900
12 Dec 202225.0525.4624.9825.4425.4497,300
09 Dec 202225.4425.6125.3125.3725.3794,500
08 Dec 202224.6224.8424.5424.7724.7789,200
07 Dec 202224.9125.0524.7124.7524.75134,500
06 Dec 202225.0925.1424.8224.9624.9683,900
05 Dec 202225.3525.4625.0125.1225.12156,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...