Sika AG (SIKB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 52 |
| 18 Sept 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 17 Sept 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 16 Sept 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 13 Sept 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 12 Sept 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 11 Sept 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 10 Sept 2024 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 52 |
| 09 Sept 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 06 Sept 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 05 Sept 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 04 Sept 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 03 Sept 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 02 Sept 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 30 Aug 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 29 Aug 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 28 Aug 2024 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 35 |
| 27 Aug 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 26 Aug 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 23 Aug 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 22 Aug 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 21 Aug 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 20 Aug 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 19 Aug 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 16 Aug 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 15 Aug 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 14 Aug 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 13 Aug 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 12 Aug 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 09 Aug 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 08 Aug 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 07 Aug 2024 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 32 |
| 06 Aug 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 05 Aug 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 02 Aug 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 01 Aug 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 31 Jul 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 30 Jul 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 29 Jul 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 26 Jul 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 25 Jul 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 24 Jul 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 23 Jul 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 22 Jul 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 19 Jul 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 18 Jul 2024 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 375 |
| 17 Jul 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 50 |
| 16 Jul 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 15 Jul 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 12 Jul 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 11 Jul 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 10 Jul 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 09 Jul 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 08 Jul 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 05 Jul 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 04 Jul 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 03 Jul 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 02 Jul 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 01 Jul 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 28 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 27 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 26 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 25 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 24 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 21 Jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 20 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 19 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 18 Jun 2024 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 70 |
| 17 Jun 2024 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 103 |
| 14 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 13 Jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 12 Jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 11 Jun 2024 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 53 |
| 10 Jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 07 Jun 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 06 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 05 Jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 04 Jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 03 Jun 2024 | 28.00 | 29.00 | 27.80 | 27.80 | 27.80 | 553 |
| 31 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 30 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 29 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 28 May 2024 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | 3 |
| 27 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 24 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 23 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 22 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 21 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 20 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 17 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 16 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 15 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 14 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 13 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 10 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 09 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 08 May 2024 | 27.80 | 28.60 | 27.80 | 28.00 | 28.00 | 85 |
| 07 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 06 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 03 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.