Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,365.20 +502.86 (+0.80%) CMC Crypto 200
1,317.26 +40.28 (+3.15%)
Sika AG (SIKA.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 264.70 | 271.90 | 264.00 | 269.30 | 269.30 | 244,312 |
| 02 May 2024 | 261.10 | 265.70 | 261.10 | 263.30 | 263.30 | 221,546 |
| 30 Apr 2024 | 264.60 | 265.50 | 262.70 | 263.30 | 263.30 | 208,554 |
| 29 Apr 2024 | 264.60 | 268.10 | 264.10 | 264.10 | 264.10 | 207,789 |
| 26 Apr 2024 | 260.30 | 265.40 | 260.30 | 264.20 | 264.20 | 240,388 |
| 25 Apr 2024 | 261.20 | 261.80 | 253.30 | 256.40 | 256.40 | 217,524 |
| 24 Apr 2024 | 257.50 | 260.70 | 256.20 | 259.50 | 259.50 | 251,149 |
| 23 Apr 2024 | 258.00 | 259.80 | 256.10 | 257.70 | 257.70 | 346,039 |
| 22 Apr 2024 | 257.70 | 259.50 | 256.40 | 257.50 | 257.50 | 253,069 |
| 19 Apr 2024 | 257.00 | 257.70 | 254.70 | 255.90 | 255.90 | 358,228 |
| 18 Apr 2024 | 260.30 | 261.40 | 258.60 | 261.10 | 261.10 | 204,429 |
| 17 Apr 2024 | 260.20 | 261.70 | 258.20 | 259.10 | 259.10 | 258,910 |
| 16 Apr 2024 | 258.40 | 264.30 | 257.20 | 261.80 | 261.80 | 296,702 |
| 15 Apr 2024 | 265.20 | 265.80 | 262.50 | 263.40 | 263.40 | 299,532 |
| 12 Apr 2024 | 270.60 | 271.40 | 260.80 | 263.40 | 263.40 | 318,394 |
| 11 Apr 2024 | 264.30 | 268.80 | 263.40 | 267.80 | 267.80 | 291,016 |
| 10 Apr 2024 | 268.60 | 269.30 | 258.90 | 264.80 | 264.80 | 379,491 |
| 09 Apr 2024 | 266.60 | 269.60 | 265.40 | 266.40 | 266.40 | 229,378 |
| 08 Apr 2024 | 265.50 | 267.80 | 264.50 | 266.70 | 266.70 | 246,859 |
| 05 Apr 2024 | 261.50 | 266.80 | 261.50 | 265.50 | 265.50 | 290,999 |
| 04 Apr 2024 | 265.70 | 269.00 | 265.40 | 268.90 | 268.90 | 332,008 |
| 03 Apr 2024 | 262.60 | 264.60 | 260.70 | 264.00 | 264.00 | 334,729 |
| 02 Apr 2024 | 269.10 | 270.80 | 261.90 | 262.10 | 262.10 | 306,964 |
| 28 Mar 2024 | 264.70 | 269.50 | 263.50 | 268.60 | 268.60 | 290,509 |
| 28 Mar 2024 | 3.3 Dividend | |||||
| 27 Mar 2024 | 268.10 | 268.80 | 264.30 | 267.10 | 263.80 | 272,023 |
| 26 Mar 2024 | 267.00 | 270.60 | 266.70 | 269.40 | 266.07 | 188,618 |
| 25 Mar 2024 | 271.50 | 271.80 | 267.30 | 267.70 | 264.39 | 151,950 |
| 22 Mar 2024 | 271.20 | 271.80 | 268.40 | 270.40 | 267.06 | 181,656 |
| 21 Mar 2024 | 271.20 | 276.70 | 269.40 | 272.00 | 268.64 | 329,352 |
| 20 Mar 2024 | 263.80 | 268.70 | 263.40 | 266.80 | 263.50 | 352,781 |
| 19 Mar 2024 | 264.00 | 264.10 | 261.40 | 263.50 | 260.24 | 306,485 |
| 18 Mar 2024 | 264.60 | 264.90 | 262.30 | 264.70 | 261.43 | 185,749 |
| 15 Mar 2024 | 265.30 | 267.40 | 263.50 | 263.50 | 260.24 | 964,046 |
| 14 Mar 2024 | 266.70 | 267.00 | 264.30 | 265.80 | 262.52 | 190,688 |
| 13 Mar 2024 | 265.60 | 267.10 | 262.30 | 266.00 | 262.71 | 277,883 |
| 12 Mar 2024 | 262.00 | 265.40 | 260.50 | 264.80 | 261.53 | 236,973 |
| 11 Mar 2024 | 261.20 | 263.30 | 259.10 | 260.40 | 257.18 | 197,842 |
| 08 Mar 2024 | 261.40 | 264.70 | 261.00 | 263.80 | 260.54 | 221,324 |
| 07 Mar 2024 | 255.00 | 262.10 | 253.50 | 261.70 | 258.47 | 294,500 |
| 06 Mar 2024 | 254.20 | 257.00 | 254.20 | 256.20 | 253.03 | 195,119 |
| 05 Mar 2024 | 257.40 | 258.40 | 252.70 | 253.80 | 250.66 | 181,200 |
| 04 Mar 2024 | 258.40 | 258.50 | 254.40 | 257.10 | 253.92 | 186,295 |
| 01 Mar 2024 | 256.30 | 259.10 | 255.30 | 258.30 | 255.11 | 193,081 |
| 29 Feb 2024 | 255.60 | 256.20 | 252.80 | 255.50 | 252.34 | 308,416 |
| 28 Feb 2024 | 255.30 | 255.80 | 251.10 | 253.60 | 250.47 | 242,988 |
| 27 Feb 2024 | 256.50 | 257.10 | 254.50 | 256.40 | 253.23 | 210,089 |
| 26 Feb 2024 | 259.20 | 259.50 | 256.10 | 256.20 | 253.03 | 201,198 |
| 23 Feb 2024 | 256.20 | 259.30 | 255.40 | 258.80 | 255.60 | 229,494 |
| 22 Feb 2024 | 257.70 | 259.30 | 253.50 | 255.70 | 252.54 | 515,699 |
| 21 Feb 2024 | 257.40 | 259.50 | 256.60 | 258.30 | 255.11 | 288,583 |
| 20 Feb 2024 | 258.50 | 259.00 | 254.80 | 255.40 | 252.24 | 290,357 |
| 19 Feb 2024 | 252.70 | 258.00 | 250.30 | 258.00 | 254.81 | 284,507 |
| 16 Feb 2024 | 244.80 | 258.90 | 244.80 | 254.30 | 251.16 | 497,180 |
| 15 Feb 2024 | 247.00 | 248.40 | 245.50 | 247.30 | 244.24 | 372,129 |
| 14 Feb 2024 | 240.50 | 245.10 | 240.00 | 244.90 | 241.87 | 285,605 |
| 13 Feb 2024 | 245.20 | 246.00 | 237.40 | 241.30 | 238.32 | 350,299 |
| 12 Feb 2024 | 244.50 | 246.80 | 241.60 | 245.90 | 242.86 | 339,870 |
| 09 Feb 2024 | 238.10 | 242.50 | 238.10 | 238.60 | 235.65 | 217,141 |
| 08 Feb 2024 | 241.10 | 241.10 | 238.00 | 238.50 | 235.55 | 329,170 |
| 07 Feb 2024 | 241.80 | 242.80 | 239.00 | 239.90 | 236.94 | 344,494 |
| 06 Feb 2024 | 240.00 | 240.80 | 235.60 | 238.40 | 235.45 | 267,836 |
| 05 Feb 2024 | 238.60 | 239.90 | 237.50 | 238.00 | 235.06 | 196,975 |
| 02 Feb 2024 | 240.80 | 242.20 | 237.90 | 238.50 | 235.55 | 230,746 |
| 01 Feb 2024 | 239.00 | 241.00 | 237.90 | 239.60 | 236.64 | 197,185 |
| 31 Jan 2024 | 242.00 | 242.70 | 239.70 | 240.10 | 237.13 | 325,173 |
| 30 Jan 2024 | 242.40 | 243.50 | 239.30 | 239.80 | 236.84 | 238,211 |
| 29 Jan 2024 | 240.60 | 241.60 | 238.60 | 240.40 | 237.43 | 265,699 |
| 26 Jan 2024 | 238.20 | 243.10 | 237.00 | 241.80 | 238.81 | 343,517 |
| 25 Jan 2024 | 235.20 | 238.30 | 234.80 | 237.60 | 234.66 | 311,732 |
| 24 Jan 2024 | 237.00 | 238.20 | 234.90 | 235.30 | 232.39 | 273,319 |
| 23 Jan 2024 | 238.30 | 239.00 | 234.30 | 234.80 | 231.90 | 361,806 |
| 22 Jan 2024 | 235.20 | 236.50 | 230.90 | 232.00 | 229.13 | 367,166 |
| 19 Jan 2024 | 236.50 | 237.00 | 231.70 | 233.00 | 230.12 | 364,592 |
| 18 Jan 2024 | 236.00 | 236.40 | 232.30 | 233.20 | 230.32 | 358,169 |
| 17 Jan 2024 | 236.30 | 238.20 | 233.10 | 234.80 | 231.90 | 357,162 |
| 16 Jan 2024 | 238.00 | 240.00 | 236.70 | 239.20 | 236.24 | 275,419 |
| 15 Jan 2024 | 240.90 | 241.10 | 239.60 | 240.60 | 237.63 | 222,874 |
| 12 Jan 2024 | 243.20 | 244.10 | 240.80 | 241.30 | 238.32 | 336,486 |
| 11 Jan 2024 | 245.20 | 246.60 | 239.00 | 240.30 | 237.33 | 475,815 |
| 10 Jan 2024 | 245.90 | 249.70 | 239.30 | 244.00 | 240.99 | 751,289 |
| 09 Jan 2024 | 255.80 | 256.40 | 253.00 | 253.60 | 250.47 | 301,137 |
| 08 Jan 2024 | 253.00 | 257.10 | 251.90 | 254.70 | 251.55 | 256,920 |
| 05 Jan 2024 | 254.50 | 256.50 | 251.40 | 255.60 | 252.44 | 206,985 |
| 04 Jan 2024 | 258.00 | 259.90 | 255.50 | 257.50 | 254.32 | 248,679 |
| 03 Jan 2024 | 268.00 | 268.80 | 256.40 | 258.30 | 255.11 | 450,442 |
| 29 Dec 2023 | 272.80 | 274.00 | 272.50 | 273.70 | 270.32 | 112,549 |
| 28 Dec 2023 | 274.00 | 274.40 | 270.60 | 271.70 | 268.34 | 142,246 |
| 27 Dec 2023 | 272.90 | 274.20 | 271.70 | 273.20 | 269.82 | 153,883 |
| 22 Dec 2023 | 269.80 | 272.70 | 269.40 | 272.20 | 268.84 | 124,392 |
| 21 Dec 2023 | 269.30 | 272.50 | 268.60 | 271.60 | 268.24 | 220,733 |
| 20 Dec 2023 | 271.00 | 273.30 | 270.00 | 271.10 | 267.75 | 267,074 |
| 19 Dec 2023 | 266.80 | 272.10 | 266.80 | 270.50 | 267.16 | 283,327 |
| 18 Dec 2023 | 269.30 | 270.60 | 266.80 | 267.30 | 264.00 | 277,120 |
| 15 Dec 2023 | 272.80 | 276.30 | 271.30 | 274.20 | 270.81 | 1,431,802 |
| 14 Dec 2023 | 258.90 | 272.00 | 258.90 | 271.10 | 267.75 | 754,140 |
| 13 Dec 2023 | 249.90 | 254.00 | 249.50 | 252.60 | 249.48 | 385,162 |
| 12 Dec 2023 | 247.90 | 249.70 | 247.30 | 248.60 | 245.53 | 282,429 |
| 11 Dec 2023 | 245.50 | 248.40 | 244.60 | 247.90 | 244.84 | 177,191 |
| 08 Dec 2023 | 245.40 | 247.20 | 244.00 | 245.70 | 242.66 | 221,615 |
| *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.