UK markets closed

Sika AG (SXYAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.74-0.82 (-2.77%)
As of 12:31PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202428.7928.9428.6628.7428.7420,254
11 Apr 202429.3329.6029.2029.5629.5664,700
10 Apr 202428.4629.0228.4628.9828.9843,000
09 Apr 202429.6329.6329.3829.5029.5046,800
08 Apr 202429.4329.4629.3629.4229.4224,800
05 Apr 202429.2629.4729.2529.4229.4245,100
04 Apr 202429.5629.7129.2529.3829.3865,300
03 Apr 202428.8929.2228.8929.1229.1244,200
02 Apr 202429.1429.2128.7628.8128.8142,700
01 Apr 202430.0930.2029.5529.6029.6037,800
01 Apr 20240.37 Dividend
28 Mar 202429.2230.1429.2230.0129.6442,800
27 Mar 202429.1929.7029.1629.7029.3336,100
26 Mar 202429.5729.9529.5729.7329.3648,000
25 Mar 202429.8029.8829.6629.6729.3055,300
22 Mar 202429.9730.1529.9530.0729.7035,000
21 Mar 202430.1430.3430.1230.1229.7538,900
20 Mar 202430.0030.2929.8530.2829.9136,600
19 Mar 202429.5729.7029.5129.6729.3045,500
18 Mar 202429.7529.8529.6929.8329.4645,000
15 Mar 202429.9930.0929.7329.8229.4555,100
14 Mar 202430.1230.1529.8930.0729.7053,800
13 Mar 202430.1130.3430.0530.2929.9237,300
12 Mar 202429.7830.2029.6230.1729.8056,500
11 Mar 202429.7729.8229.4729.7129.3453,100
08 Mar 202430.2330.2329.9029.9029.5338,100
07 Mar 202429.5329.8629.5329.8129.4465,400
06 Mar 202428.9529.0828.8929.0528.6957,300
05 Mar 202428.6728.7828.5328.6228.2795,100
04 Mar 202428.7429.0828.6929.0728.7165,100
01 Mar 202428.9829.3128.8429.2928.9340,000
29 Feb 202429.0129.0828.7728.9528.5967,400
28 Feb 202428.5528.8528.5328.8328.4752,300
27 Feb 202429.0329.2128.9729.1128.7550,700
26 Feb 202429.1329.1828.9029.0428.6854,800
23 Feb 202429.2229.4429.1429.3228.9638,400
22 Feb 202429.0729.1728.9029.0528.6963,600
21 Feb 202429.1829.4029.1429.3829.02148,000
20 Feb 202428.9529.0628.8828.9528.5947,800
16 Feb 202429.0529.1628.6628.6728.3233,500
15 Feb 202427.9228.2527.9028.2527.9053,700
14 Feb 202427.3927.7027.3527.6527.3173,300
13 Feb 202427.1327.3126.8927.0026.6790,200
12 Feb 202427.8528.0727.8327.9927.6456,600
09 Feb 202427.3327.3427.1727.3326.9938,500
08 Feb 202427.2927.3127.1127.2526.9159,000
07 Feb 202427.5527.6127.3727.4727.1379,800
06 Feb 202427.2227.4127.2027.4027.0648,400
05 Feb 202427.3527.4327.1627.4127.0756,500
02 Feb 202427.6127.6327.4527.6127.2745,200
01 Feb 202427.7528.0827.7028.0727.7256,400
31 Jan 202427.9428.0827.6127.7027.3657,400
30 Jan 202427.8327.8327.6527.8127.4789,700
29 Jan 202427.8228.0027.7428.0027.6590,300
26 Jan 202428.0828.0827.8827.8827.5457,800
25 Jan 202427.4127.4627.3027.3827.0438,700
24 Jan 202427.4327.4327.0927.0926.7641,800
23 Jan 202427.0727.0826.8426.9826.6553,300
22 Jan 202426.6426.7626.5626.6226.2942,800
19 Jan 202426.6426.9426.5926.9426.6142,800
18 Jan 202426.8826.9226.7226.9226.5954,500
17 Jan 202426.9427.1526.8927.0826.7551,700
16 Jan 202427.6827.8527.5627.6127.2755,100
12 Jan 202428.4928.5428.2328.3227.9738,200
11 Jan 202428.3328.3327.9128.2627.9259,500
10 Jan 202428.5528.8028.4228.6928.3487,700
09 Jan 202429.8629.9229.5429.7629.3951,600
08 Jan 202429.9630.2229.9630.2229.8574,800
05 Jan 202429.8130.2529.7730.0529.6841,000
04 Jan 202430.0830.3030.0630.1529.7852,400
03 Jan 202430.2030.4930.0330.4330.05104,600
02 Jan 202432.4532.4531.7232.0531.6594,000
29 Dec 202332.4132.6932.4132.6332.2335,400
28 Dec 202332.4332.5732.1432.1431.7439,500
27 Dec 202331.9732.5331.9432.4532.0598,900
26 Dec 202331.7532.1031.6832.0431.6464,500
22 Dec 202331.7731.8231.5831.7431.3559,600
21 Dec 202331.6531.7731.4731.7731.3848,400
20 Dec 202331.4831.5331.0031.0030.6248,900
19 Dec 202331.3131.5031.2831.4231.0344,500
18 Dec 202330.9931.0130.6730.8230.44749,000
15 Dec 202331.3031.5831.2331.2730.881,136,500
14 Dec 202330.9831.4130.8131.1730.791,205,800
13 Dec 202328.8629.2628.7029.1628.801,181,900
12 Dec 202328.3628.4028.2328.3628.013,412,200
11 Dec 202328.0428.1828.0128.1327.78985,500
08 Dec 202327.9728.0227.6427.9527.611,004,800
07 Dec 202327.9928.1027.8027.9927.6457,200
06 Dec 202327.6527.7727.5827.5827.2484,600
05 Dec 202327.1727.3727.0927.1726.8490,300
04 Dec 202326.8927.1126.8927.0626.73117,900
01 Dec 202326.6827.2826.6827.2426.9088,100
30 Nov 202326.8727.2626.6827.1526.8285,800
29 Nov 202326.9427.1226.8926.9926.6681,900
28 Nov 202326.5926.7826.5326.5926.26206,200
27 Nov 202326.6226.7126.5626.5926.26109,200
24 Nov 202326.7926.8726.7626.8326.5043,900
22 Nov 202326.7826.7826.6526.6826.35582,700
21 Nov 202326.6726.7426.5226.5626.2370,200
20 Nov 202326.5826.6326.4526.6326.30103,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...