Sika AG (SIKA.SW) SIX
131.40
-0.8(-0.61%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
131.40
-0.8(-0.61%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 130.1 | 131.4 | 131.4 | 131.95 | 129.2 | 471,194 |
| April 01, 2026 | 134.5 | 132.2 | 132.2 | 135.45 | 131.1 | 498,034 |
| March 31, 2026 | 128.9 | 129.9 | 129.9 | 131.85 | 128.9 | 676,981 |
| March 30, 2026 | 128.6 | 130.05 | 130.05 | 130.85 | 128.1 | 615,491 |
| March 27, 2026 | 130.15 | 128.5 | 128.5 | 130.45 | 127.6 | 587,597 |
| March 26, 2026 | 132 | 129.95 | 129.95 | 132.2 | 129.15 | 528,512 |
| March 25, 2026 | 133 | 133.4 | 133.4 | 134.9 | 132.3 | 745,150 |
| March 24, 2026 | 128.85 | 130.3 | 130.3 | 130.85 | 127.65 | 854,790 |
| March 23, 2026 | 125 | 128.4 | 128.4 | 131.4 | 120.35 | 1.09M |
| March 20, 2026 | 128.7 | 126.9 | 126.9 | 129.35 | 126.45 | 3.24M |
| March 19, 2026 | 132.55 | 126.35 | 126.35 | 132.55 | 126.15 | 1.43M |
| March 18, 2026 | 136.45 | 135.25 | 135.25 | 137.5 | 135.2 | 486,269 |
| March 17, 2026 | 133.3 | 135.3 | 135.3 | 137.4 | 133 | 584,564 |
| March 16, 2026 | 133.2 | 133.75 | 133.75 | 135.15 | 131.2 | 543,572 |
| March 13, 2026 | 136.55 | 134.1 | 134.1 | 136.6 | 133.45 | 871,611 |
| March 12, 2026 | 139.05 | 137.15 | 137.15 | 139.8 | 136.95 | 617,742 |
| March 11, 2026 | 140.1 | 139.4 | 139.4 | 140.9 | 138.65 | 763,795 |
| March 10, 2026 | 144.1 | 140.9 | 140.9 | 144.3 | 140.9 | 691,299 |
| March 09, 2026 | 137 | 138.55 | 138.55 | 139.05 | 135.75 | 948,702 |
| March 06, 2026 | 148 | 141.75 | 141.75 | 148.75 | 140.4 | 979,744 |
| March 05, 2026 | 151.4 | 147.1 | 147.1 | 152.8 | 147.1 | 698,324 |
| March 04, 2026 | 152.55 | 151.7 | 151.7 | 152.85 | 149.35 | 489,938 |
| March 03, 2026 | 155.4 | 151.55 | 151.55 | 155.5 | 149.5 | 776,249 |
| March 02, 2026 | 157.4 | 157.4 | 157.4 | 158.65 | 154.2 | 656,660 |
| February 27, 2026 | 157.95 | 159.5 | 159.5 | 160.15 | 157.05 | 745,489 |
| February 26, 2026 | 160.8 | 157.45 | 157.45 | 160.95 | 156.55 | 473,701 |
| February 25, 2026 | 158.35 | 160.5 | 160.5 | 162.15 | 157.9 | 673,281 |
| February 24, 2026 | 157.25 | 158.2 | 158.2 | 160.8 | 157 | 611,206 |
| February 23, 2026 | 158.15 | 155.95 | 155.95 | 158.25 | 155 | 635,936 |
| February 20, 2026 | 160 | 158.15 | 0 | 161.3 | 152.4 | 1.37M |
| February 19, 2026 | 152.35 | 152.75 | 0 | 153.25 | 151.6 | 448,831 |
| February 18, 2026 | 155 | 152.45 | 0 | 155 | 152 | 706,379 |
| February 17, 2026 | 154.5 | 153.95 | 0 | 154.95 | 152.5 | 428,482 |
| February 16, 2026 | 156.35 | 154.1 | 0 | 156.7 | 153.9 | 338,908 |
| February 13, 2026 | 156.95 | 156.3 | 0 | 157.25 | 154.65 | 540,414 |
| February 12, 2026 | 158.55 | 156.6 | 0 | 158.6 | 156.6 | 576,831 |
| February 11, 2026 | 157.45 | 157.5 | 0 | 159.05 | 156.8 | 432,578 |
| February 10, 2026 | 155.55 | 157 | 0 | 158.4 | 155.3 | 525,793 |
| February 09, 2026 | 156.8 | 155.3 | 0 | 156.95 | 154.55 | 425,903 |
| February 06, 2026 | 154.8 | 156 | 0 | 156.75 | 152.7 | 390,442 |
| February 05, 2026 | 156.6 | 154.7 | 0 | 156.7 | 153.9 | 463,326 |
| February 04, 2026 | 151.6 | 155.6 | 0 | 157.1 | 151.6 | 671,575 |
| February 03, 2026 | 151.6 | 151.25 | 0 | 151.95 | 148.75 | 536,821 |
| February 02, 2026 | 148.3 | 150.15 | 0 | 150.75 | 148.2 | 519,732 |
| January 30, 2026 | 148.9 | 148.3 | 0 | 149.2 | 147.7 | 454,705 |
| January 29, 2026 | 149.35 | 148.6 | 0 | 149.95 | 147.7 | 625,538 |
| January 28, 2026 | 147.5 | 148.1 | 0 | 149 | 147.2 | 345,819 |
| January 27, 2026 | 148.2 | 147.45 | 0 | 149 | 146.75 | 358,793 |
| January 26, 2026 | 147.4 | 146.85 | 0 | 148.7 | 146.75 | 318,899 |
| January 23, 2026 | 147.9 | 147.4 | 0 | 148.45 | 146.15 | 568,641 |
| January 22, 2026 | 150.25 | 148.8 | 0 | 150.65 | 148 | 647,202 |
| January 21, 2026 | 146.1 | 147.65 | 0 | 148.7 | 145.5 | 556,456 |
| January 20, 2026 | 147.7 | 146.2 | 0 | 148.2 | 145.25 | 641,543 |
| January 19, 2026 | 148.9 | 148.25 | 0 | 150.7 | 147.75 | 655,581 |
| January 16, 2026 | 153.4 | 150.2 | 0 | 153.4 | 149.2 | 1.05M |
| January 15, 2026 | 151.95 | 154.2 | 0 | 155.15 | 150.9 | 809,846 |
| January 14, 2026 | 149.6 | 150.95 | 0 | 152.3 | 149.55 | 852,581 |
| January 13, 2026 | 157 | 149.1 | 0 | 157.2 | 148.7 | 2.36M |
| January 12, 2026 | 166.6 | 164.75 | 0 | 166.65 | 162.85 | 482,643 |
| January 09, 2026 | 162.15 | 165 | 0 | 165.2 | 162 | 552,227 |