UK markets closed

Sika AG (SXYAY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
29.72+0.42 (+1.44%)
At close: 03:30PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202429.5429.7629.5329.7229.7229,500
25 Jul 202428.9129.4828.9129.4829.4856,100
24 Jul 202429.6129.7529.3829.5929.5929,400
23 Jul 202429.7229.9029.6729.7229.7249,500
22 Jul 202429.7829.8229.6129.8229.8274,900
19 Jul 202429.3529.5229.2829.4229.4259,900
18 Jul 202430.0630.1729.7429.7929.7947,400
17 Jul 202429.5529.7229.4729.6529.6548,300
16 Jul 202429.0729.4429.0729.4029.4035,700
15 Jul 202429.2629.3029.0229.0229.0234,700
12 Jul 202429.5529.7529.5529.6029.6045,000
11 Jul 202429.3929.3929.1429.1729.1757,800
10 Jul 202428.8128.8528.7128.8528.8532,700
09 Jul 202428.8728.8828.6028.6228.6246,400
08 Jul 202429.0329.0728.6828.7028.7097,300
05 Jul 202429.1629.1628.7228.8828.8842,600
03 Jul 202428.4428.6028.3328.3928.3972,600
02 Jul 202428.0628.2428.0528.2428.2490,500
01 Jul 202428.3628.4228.0228.1928.1979,100
28 Jun 202428.5928.7228.5028.5228.52399,600
27 Jun 202428.8329.0628.8328.9028.90140,400
26 Jun 202428.8029.0228.7828.9228.9254,900
25 Jun 202428.7128.7828.6528.7828.7891,100
24 Jun 202428.6928.8328.6028.6028.60162,200
21 Jun 202428.6228.6928.4328.5628.56117,000
20 Jun 202429.0929.2028.9829.0829.08183,000
18 Jun 202428.8728.9928.8128.9528.9588,600
17 Jun 202428.5028.6528.3328.6528.6548,500
14 Jun 202428.7028.7828.4328.7028.7045,100
13 Jun 202429.2929.5029.1229.5029.5026,300
12 Jun 202430.5830.7030.2230.4530.4532,100
11 Jun 202429.9430.0129.7829.9829.9849,600
10 Jun 202430.0730.2129.9730.1630.1666,300
07 Jun 202430.2030.2630.1030.1230.1227,900
06 Jun 202430.7830.8430.5730.6330.6324,900
05 Jun 202430.3930.5930.2430.5730.5736,400
04 Jun 202430.2330.3630.1030.3030.3044,300
03 Jun 202430.2630.2630.0730.2130.2167,100
31 May 202430.3730.6130.1930.6130.6151,300
30 May 202430.4930.6430.4430.5530.5539,800
29 May 202430.1930.2230.0030.0430.0443,400
28 May 202430.8430.8730.1430.2830.2828,100
24 May 202430.8331.0730.8330.9430.9424,500
23 May 202431.0331.0330.7330.7530.7528,900
22 May 202430.6630.7430.5830.6330.6335,800
21 May 202430.9431.0430.8231.0331.0343,400
20 May 202431.3231.3230.8730.9830.9829,200
17 May 202430.8931.0630.8631.0231.0224,200
16 May 202431.1631.1630.9230.9230.9272,700
15 May 202431.3631.4031.1731.4031.4034,400
14 May 202430.5830.7730.5530.6830.6846,800
13 May 202430.5930.7130.5630.5630.5633,700
10 May 202430.7130.9030.5930.6630.6639,500
09 May 202430.4230.6630.4230.5930.5923,700
08 May 202430.3030.3830.2830.2930.2945,400
07 May 202430.0730.3330.0230.1530.1554,700
06 May 202429.8229.8929.7329.8929.8935,600
03 May 202429.8729.9829.7029.8129.8142,400
02 May 202428.8029.0428.6128.9628.96154,000
01 May 202428.3028.9128.2928.4428.4426,500
30 Apr 202428.8028.9828.5328.5328.5342,600
29 Apr 202429.1429.1428.8928.9928.9984,400
26 Apr 202428.8528.9428.7228.8828.8858,100
25 Apr 202427.8028.2027.6328.1828.1839,800
24 Apr 202428.4328.4728.2728.4028.4037,800
23 Apr 202428.4228.5228.2028.3328.3346,800
22 Apr 202428.2628.4728.1428.3028.30237,400
19 Apr 202428.1128.1727.9627.9827.9850,100
18 Apr 202428.3628.6228.3628.4228.4257,500
17 Apr 202428.4728.4928.2828.4128.4149,100
16 Apr 202428.6428.7628.5828.6728.6749,200
15 Apr 202428.9829.0028.5228.5228.5239,000
12 Apr 202428.7928.9428.5928.6628.6640,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...