UK markets closed

Sika AG (SXYAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
39.23+0.13 (+0.33%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202139.3639.3638.8939.2339.2329,700
02 Dec 202138.8239.2438.8239.1039.1036,500
01 Dec 202139.5039.7039.0739.0739.0749,300
30 Nov 202139.8139.9938.9739.2339.2347,500
29 Nov 202139.2239.5139.1739.4239.4237,600
26 Nov 202138.6938.9038.5938.7338.7339,600
24 Nov 202138.3438.7038.3438.6638.6636,400
23 Nov 202139.0139.2538.5638.7238.7247,900
22 Nov 202139.7439.9239.1239.1739.1743,600
19 Nov 202139.6139.9139.5639.6439.6427,000
18 Nov 202139.4239.6039.3339.5839.5825,900
17 Nov 202138.5238.6938.4538.6938.6933,200
16 Nov 202138.3638.4338.2438.3038.3029,700
15 Nov 202138.5638.5638.3938.4238.4222,200
12 Nov 202138.3638.5138.3238.4738.4721,100
11 Nov 202138.5438.8138.3338.7338.7345,200
10 Nov 202135.3135.5034.9434.9734.9732,000
09 Nov 202135.3135.3235.1835.2835.2827,400
08 Nov 202135.1335.1835.0335.1035.1033,600
05 Nov 202134.8334.8834.7434.8534.8530,200
04 Nov 202134.9035.2134.8835.2035.2029,300
03 Nov 202134.8935.1334.7135.1135.1130,100
02 Nov 202134.3634.4334.2434.3434.3433,400
01 Nov 202134.2534.4234.1534.3834.3863,500
29 Oct 202133.8933.9433.6533.8733.8733,200
28 Oct 202134.0234.4333.9834.4034.4024,500
27 Oct 202133.9033.9633.7433.7433.7440,400
26 Oct 202133.7733.8033.5733.6933.69228,300
25 Oct 202133.7833.9233.7433.8133.8181,000
22 Oct 202134.3334.4434.1634.2834.2823,900
21 Oct 202134.0034.2333.8234.2334.2325,500
20 Oct 202134.2634.2633.9734.0834.0820,600
19 Oct 202134.0934.2234.0234.1534.1522,400
18 Oct 202133.7434.2033.7434.1534.1529,700
15 Oct 202133.5433.7933.5333.7933.7942,100
14 Oct 202133.3133.5033.2733.3833.3823,900
13 Oct 202132.8433.4432.8433.3233.3225,600
12 Oct 202132.3832.4532.1232.2432.2427,600
11 Oct 202132.1632.4332.1032.1132.1131,800
08 Oct 202132.6833.0532.5332.7732.7728,000
07 Oct 202132.8633.1132.7832.7832.7848,700
06 Oct 202131.5832.2031.5832.2032.2038,500
05 Oct 202131.3031.7631.3031.5431.5480,100
04 Oct 202131.9432.5231.6831.8231.8233,700
01 Oct 202131.9132.2131.6431.8531.8555,400
30 Sept 202131.5831.8531.5231.6031.6035,900
29 Sept 202132.2532.2531.8231.9531.9545,200
28 Sept 202132.2432.2431.9332.0732.0793,100
27 Sept 202133.2533.9333.0833.1433.1429,300
24 Sept 202134.6334.9034.6334.7934.7932,800
23 Sept 202135.3435.4734.9735.3735.37143,400
22 Sept 202134.9335.2934.9235.0635.0674,800
21 Sept 202135.1135.2535.0635.1735.1743,100
20 Sept 202134.1334.3634.0234.3434.3439,900
17 Sept 202135.1035.4834.7134.7934.7977,600
16 Sept 202135.2735.5635.2735.4335.4333,600
15 Sept 202135.3935.4335.1435.2735.2720,700
14 Sept 202135.5436.1035.4835.5335.5319,400
13 Sept 202135.6835.7335.1435.2435.2424,700
10 Sept 202135.3235.8135.0435.0435.0434,900
09 Sept 202135.3835.4435.2935.3035.3027,700
08 Sept 202135.2735.4535.1335.2635.2641,700
07 Sept 202135.9735.9735.7535.7835.7824,400
03 Sept 202135.9336.1235.9336.0436.0428,800
02 Sept 202136.4336.4336.1136.3036.30169,500
01 Sept 202135.8036.0935.8035.9035.9047,000
31 Aug 202136.3836.3935.9536.0136.0127,600
30 Aug 202136.3036.4536.2236.4536.4525,100
27 Aug 202136.0636.5936.0336.4736.4741,400
26 Aug 202135.9636.0835.9136.0436.0422,500
25 Aug 202135.8736.0435.8135.9635.9648,900
24 Aug 202136.2436.5436.2036.3136.3130,300
23 Aug 202135.9336.2235.9236.2036.2013,400
20 Aug 202135.8035.9035.6635.7935.7927,900
19 Aug 202135.1635.5535.1335.4235.4251,600
18 Aug 202135.8536.1735.7735.7835.7824,100
17 Aug 202135.9235.9635.6435.8735.8745,400
16 Aug 202135.9736.1335.7836.0336.0321,000
13 Aug 202135.9336.2435.9336.1936.1922,600
12 Aug 202135.8436.0435.8135.8335.8330,400
11 Aug 202135.7136.0235.6135.7835.7829,500
10 Aug 202135.3935.7035.3235.6235.62155,200
09 Aug 202135.2035.4535.0335.1035.1024,600
06 Aug 202135.4435.5135.1535.1635.1657,000
05 Aug 202135.7136.1635.6935.8135.8122,700
04 Aug 202135.8535.8635.6935.8035.8037,200
03 Aug 202135.2635.4435.1935.4435.4433,300
02 Aug 202135.2635.5535.1535.1935.1929,900
30 Jul 202135.1635.3335.1335.1935.1934,900
29 Jul 202134.8235.1934.8235.0835.0832,000
28 Jul 202134.1734.5434.1734.5434.5429,600
27 Jul 202134.2734.3834.1734.3034.3060,800
26 Jul 202134.6234.6234.4034.5234.5220,200
23 Jul 202134.6634.8634.6334.7834.7825,300
22 Jul 202134.1234.2533.9734.1934.1947,500
21 Jul 202133.9234.6133.9234.2434.2424,900
20 Jul 202133.6734.1333.6733.7433.7427,200
19 Jul 202133.6133.6733.4633.5233.5225,800
16 Jul 202134.1234.2633.8033.9633.9629,000
15 Jul 202133.9034.1233.8733.9133.9118,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...