Singapore markets open in 9 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,010.71 +1,297.39 (+2.25%) CMC Crypto 200
1,269.26 -1.49 (-0.12%)
Sika AG (SIKB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 215 |
| 30 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 29 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 26 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 25 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 24 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 23 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 22 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 19 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 18 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 215 |
| 17 Apr 2024 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | 1,800 |
| 16 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 15 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 12 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 11 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 10 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 09 Apr 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 60 |
| 08 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 05 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 04 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 03 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 89 |
| 02 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 02 Apr 2024 | 0.363156 Dividend | |||||
| 28 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | - |
| 27 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | - |
| 26 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | - |
| 25 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.23 | - |
| 22 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.23 | - |
| 21 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.03 | - |
| 20 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.64 | - |
| 19 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | - |
| 18 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | - |
| 15 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.03 | - |
| 14 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.03 | - |
| 13 Mar 2024 | 27.40 | 27.80 | 27.40 | 27.80 | 27.43 | 36 |
| 12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.64 | - |
| 11 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | - |
| 08 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.64 | - |
| 07 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.05 | - |
| 06 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.85 | - |
| 05 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.24 | - |
| 04 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.44 | - |
| 01 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.24 | - |
| 29 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.05 | - |
| 28 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.44 | - |
| 27 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.24 | - |
| 26 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.64 | - |
| 23 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.24 | - |
| 22 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.44 | - |
| 21 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.24 | - |
| 20 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.05 | - |
| 19 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.85 | - |
| 16 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.26 | - |
| 15 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.26 | - |
| 14 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.67 | - |
| 13 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | - |
| 12 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - |
| 09 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - |
| 08 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - |
| 07 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - |
| 06 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - |
| 05 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.06 | - |
| 02 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.26 | - |
| 01 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.06 | - |
| 31 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.06 | 10 |
| 30 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.26 | - |
| 29 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.26 | - |
| 26 Jan 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 25.65 | 40 |
| 25 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.47 | - |
| 24 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | - |
| 23 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | - |
| 22 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.07 | - |
| 19 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | 180 |
| 18 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.27 | - |
| 17 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | - |
| 16 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | - |
| 15 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.26 | - |
| 12 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.26 | - |
| 11 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.65 | - |
| 10 Jan 2024 | 26.40 | 26.40 | 26.00 | 26.00 | 25.65 | 197 |
| 09 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.03 | - |
| 08 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | - |
| 05 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.03 | - |
| 04 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.23 | - |
| 03 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.61 | - |
| 02 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.01 | 6 |
| 29 Dec 2023 | 28.80 | 29.20 | 28.80 | 29.20 | 28.81 | 98 |
| 28 Dec 2023 | 29.00 | 29.00 | 28.80 | 28.80 | 28.42 | 1,000 |
| 27 Dec 2023 | 28.80 | 29.00 | 28.80 | 29.00 | 28.61 | 110 |
| 22 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.22 | - |
| 21 Dec 2023 | 28.00 | 28.80 | 28.00 | 28.80 | 28.42 | 34 |
| 20 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.02 | - |
| 19 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.63 | - |
| 18 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.63 | 300 |
| 15 Dec 2023 | 28.20 | 28.60 | 28.20 | 28.60 | 28.22 | 40 |
| 14 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.24 | - |
| 13 Dec 2023 | 26.00 | 26.80 | 26.00 | 26.40 | 26.05 | 343 |
| 12 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | - |
| 11 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | - |
| 08 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | - |
| *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.