Sika AG SIKA
SIX · Switzerland · Process Industries
CHF 179.15-4.85 (-2.64%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 179.15 | -2.64% | CHF 182.00 | CHF 183.80 | CHF 177.80 | 443.65K |
| 2026-09-30 | CHF 184.00 | -0.73% | CHF 186.20 | CHF 187.55 | CHF 184.00 | 372.08K |
| 2026-09-29 | CHF 185.35 | -0.13% | CHF 185.10 | CHF 187.90 | CHF 184.45 | 297.56K |
| 2026-09-28 | CHF 185.60 | +1.37% | CHF 181.70 | CHF 186.90 | CHF 181.70 | 313.43K |
| 2026-09-25 | CHF 183.10 | +0.55% | CHF 184.70 | CHF 185.10 | CHF 181.60 | 243.12K |
| 2026-09-24 | CHF 182.10 | -1.57% | CHF 183.90 | CHF 185.15 | CHF 181.35 | 438.21K |
| 2026-09-23 | CHF 185.00 | -2.06% | CHF 189.75 | CHF 189.90 | CHF 184.10 | 301.05K |
| 2026-09-22 | CHF 188.90 | +1.83% | CHF 185.80 | CHF 190.80 | CHF 185.05 | 280.70K |
| 2026-09-21 | CHF 185.50 | +1.67% | CHF 183.90 | CHF 186.55 | CHF 182.25 | 194.65K |
| 2026-09-18 | CHF 182.45 | -1.22% | CHF 184.70 | CHF 185.05 | CHF 181.85 | 752.50K |
| 2026-09-17 | CHF 184.70 | +1.04% | CHF 183.25 | CHF 185.90 | CHF 182.20 | 280.64K |
| 2026-09-16 | CHF 182.80 | +1.70% | CHF 180.00 | CHF 183.05 | CHF 179.70 | 696.01K |
| 2026-09-15 | CHF 179.75 | -0.61% | CHF 179.80 | CHF 180.35 | CHF 175.75 | 453.48K |
| 2026-09-14 | CHF 180.85 | -2.24% | CHF 183.20 | CHF 184.70 | CHF 179.70 | 332.23K |
| 2026-09-11 | CHF 185.00 | -0.16% | CHF 185.85 | CHF 187.25 | CHF 184.80 | 306.88K |
| 2026-09-10 | CHF 185.30 | -1.41% | CHF 188.15 | CHF 188.95 | CHF 184.40 | 351.48K |
| 2026-09-09 | CHF 187.95 | -3.09% | CHF 192.75 | CHF 195.20 | CHF 187.15 | 413.03K |
| 2026-09-08 | CHF 193.95 | +0.31% | CHF 192.35 | CHF 193.95 | CHF 190.95 | 281.89K |
| 2026-09-07 | CHF 193.35 | +0.73% | CHF 191.10 | CHF 193.50 | CHF 189.85 | 330.44K |
| 2026-09-04 | CHF 191.95 | +1.40% | CHF 189.20 | CHF 192.40 | CHF 188.90 | 350.11K |
| 2026-09-03 | CHF 189.30 | +0.93% | CHF 187.25 | CHF 190.45 | CHF 186.90 | 262.50K |
| 2026-09-02 | CHF 187.55 | -1.06% | CHF 188.45 | CHF 189.30 | CHF 186.85 | 291.62K |
| 2026-09-01 | CHF 189.55 | -1.30% | CHF 190.50 | CHF 190.75 | CHF 186.80 | 382.07K |
| 2026-08-31 | CHF 192.05 | -0.49% | CHF 191.65 | CHF 194.40 | CHF 191.30 | 290.57K |
| 2026-08-28 | CHF 193.00 | +0.76% | CHF 192.30 | CHF 194.35 | CHF 191.65 | 236.90K |
| 2026-08-27 | CHF 191.55 | -0.80% | CHF 191.90 | CHF 192.80 | CHF 190.80 | 229.96K |
| 2026-08-26 | CHF 193.10 | +1.44% | CHF 190.00 | CHF 194.05 | CHF 190.00 | 475.68K |
| 2026-08-25 | CHF 190.35 | +1.52% | CHF 188.00 | CHF 191.50 | CHF 187.10 | 293.22K |
| 2026-08-24 | CHF 187.50 | +0.91% | CHF 186.40 | CHF 188.00 | CHF 185.85 | 237.74K |
| 2026-08-21 | CHF 185.80 | +1.01% | CHF 184.00 | CHF 187.00 | CHF 183.30 | 261.15K |
| 2026-08-20 | CHF 183.95 | -0.65% | CHF 185.05 | CHF 185.20 | CHF 180.20 | 370.16K |
| 2026-08-19 | CHF 185.15 | +0.16% | CHF 185.00 | CHF 185.90 | CHF 183.60 | 414.74K |
| 2026-08-18 | CHF 184.85 | -2.07% | CHF 187.65 | CHF 188.75 | CHF 184.85 | 331.39K |
| 2026-08-17 | CHF 188.75 | -1.10% | CHF 190.00 | CHF 190.15 | CHF 187.20 | 315.94K |
| 2026-08-14 | CHF 190.85 | -0.16% | CHF 191.60 | CHF 192.40 | CHF 190.30 | 242.26K |
| 2026-08-13 | CHF 191.15 | -1.01% | CHF 193.15 | CHF 194.20 | CHF 190.90 | 338.55K |
| 2026-08-12 | CHF 193.10 | -0.23% | CHF 194.00 | CHF 196.30 | CHF 192.40 | 284.60K |
| 2026-08-11 | CHF 193.55 | 0.00% | CHF 192.50 | CHF 195.30 | CHF 190.80 | 343.10K |
| 2026-08-10 | CHF 193.55 | -0.23% | CHF 193.05 | CHF 194.85 | CHF 192.20 | 289.83K |
| 2026-08-07 | CHF 194.00 | +1.41% | CHF 190.00 | CHF 195.40 | CHF 187.70 | 525.99K |
| 2026-08-06 | CHF 191.30 | -2.15% | CHF 196.00 | CHF 197.60 | CHF 191.30 | 559.04K |
| 2026-08-05 | CHF 195.50 | +2.62% | CHF 191.80 | CHF 195.50 | CHF 191.15 | 664.77K |
| 2026-08-04 | CHF 190.50 | +1.74% | CHF 187.80 | CHF 190.70 | CHF 185.95 | 540.43K |
| 2026-08-03 | CHF 187.25 | +2.97% | CHF 181.85 | CHF 187.25 | CHF 181.85 | 618.32K |
| 2026-07-31 | CHF 181.85 | +1.11% | CHF 181.35 | CHF 183.40 | CHF 179.90 | 613.27K |
| 2026-07-30 | CHF 179.85 | +0.22% | CHF 179.00 | CHF 181.40 | CHF 177.55 | 408.56K |
| 2026-07-29 | CHF 179.45 | +1.38% | CHF 179.00 | CHF 183.00 | CHF 176.40 | 881.44K |
| 2026-07-28 | CHF 177.00 | +9.77% | CHF 170.95 | CHF 177.75 | CHF 169.45 | 1.10M |
| 2026-07-27 | CHF 161.25 | +3.46% | CHF 158.10 | CHF 162.65 | CHF 158.05 | 458.88K |
| 2026-07-24 | CHF 155.85 | +1.20% | CHF 154.00 | CHF 155.85 | CHF 153.50 | 295.47K |
| 2026-07-23 | CHF 154.00 | -2.28% | CHF 156.90 | CHF 157.10 | CHF 152.65 | 389.66K |
| 2026-07-22 | CHF 157.60 | +1.03% | CHF 156.50 | CHF 160.75 | CHF 155.35 | 405.20K |
| 2026-07-21 | CHF 156.00 | +0.39% | CHF 155.20 | CHF 156.20 | CHF 153.50 | 278.84K |
| 2026-07-20 | CHF 155.40 | -1.89% | CHF 157.50 | CHF 158.60 | CHF 153.45 | 544.42K |
| 2026-07-17 | CHF 158.40 | -0.88% | CHF 159.70 | CHF 160.15 | CHF 157.75 | 367.57K |
| 2026-07-16 | CHF 159.80 | -1.27% | CHF 162.00 | CHF 162.00 | CHF 158.60 | 348.45K |
| 2026-07-15 | CHF 161.85 | +2.02% | CHF 157.50 | CHF 162.80 | CHF 156.75 | 389.94K |
| 2026-07-14 | CHF 158.65 | -0.56% | CHF 159.00 | CHF 160.25 | CHF 157.25 | 350.58K |
| 2026-07-13 | CHF 159.55 | -1.97% | CHF 161.40 | CHF 162.00 | CHF 158.65 | 363.90K |
| 2026-07-10 | CHF 162.75 | +0.99% | CHF 162.35 | CHF 163.70 | CHF 160.75 | 327.44K |
| 2026-07-09 | CHF 161.15 | -0.68% | CHF 164.20 | CHF 164.75 | CHF 160.25 | 337.07K |
| 2026-07-08 | CHF 162.25 | -5.09% | CHF 168.60 | CHF 168.65 | CHF 162.20 | 520.35K |
| 2026-07-07 | CHF 170.95 | -0.75% | CHF 173.50 | CHF 174.40 | CHF 170.95 | 355.35K |
| 2026-07-06 | CHF 172.25 | -1.37% | CHF 174.45 | CHF 175.25 | CHF 172.00 | 350.70K |
| 2026-07-03 | CHF 174.65 | +1.13% | CHF 173.45 | CHF 175.10 | CHF 172.50 | 408.82K |
| 2026-07-02 | CHF 172.70 | +2.34% | CHF 168.85 | CHF 172.70 | CHF 168.45 | 671.92K |
| 2026-07-01 | CHF 168.75 | +1.20% | CHF 168.40 | CHF 169.20 | CHF 166.70 | 464.59K |
| 2026-06-30 | CHF 166.75 | +2.05% | CHF 164.95 | CHF 167.20 | CHF 163.55 | 603.62K |
| 2026-06-29 | CHF 163.40 | -2.51% | CHF 167.55 | CHF 167.55 | CHF 163.25 | 434.51K |
| 2026-06-26 | CHF 167.60 | -0.24% | CHF 167.35 | CHF 169.15 | CHF 165.60 | 588.03K |
| 2026-06-25 | CHF 168.00 | +1.97% | CHF 166.70 | CHF 168.60 | CHF 166.20 | 532.56K |
| 2026-06-24 | CHF 164.75 | +2.30% | CHF 160.05 | CHF 164.75 | CHF 159.55 | 541.54K |
| 2026-06-23 | CHF 161.05 | -1.56% | CHF 160.80 | CHF 161.75 | CHF 159.10 | 330.82K |
| 2026-06-22 | CHF 163.60 | -0.03% | CHF 162.95 | CHF 163.60 | CHF 161.20 | 341.37K |
| 2026-06-19 | CHF 163.65 | -1.12% | CHF 167.50 | CHF 167.70 | CHF 163.65 | 910.88K |
| 2026-06-18 | CHF 165.50 | +2.92% | CHF 160.50 | CHF 165.50 | CHF 158.70 | 696.57K |
| 2026-06-17 | CHF 160.80 | +0.85% | CHF 159.85 | CHF 162.50 | CHF 159.00 | 454.83K |
| 2026-06-16 | CHF 159.45 | +0.69% | CHF 158.55 | CHF 159.90 | CHF 157.65 | 471.96K |
| 2026-06-15 | CHF 158.35 | +2.06% | CHF 160.00 | CHF 163.20 | CHF 158.20 | 772.99K |
| 2026-06-12 | CHF 155.15 | +5.90% | CHF 152.00 | CHF 156.40 | CHF 151.70 | 891.10K |
| 2026-06-11 | CHF 146.50 | -2.07% | CHF 148.25 | CHF 149.30 | CHF 146.50 | 591.09K |
| 2026-06-10 | CHF 149.60 | -0.86% | CHF 152.00 | CHF 152.00 | CHF 148.95 | 379.83K |
| 2026-06-09 | CHF 150.90 | +1.96% | CHF 148.00 | CHF 152.20 | CHF 147.60 | 372.57K |
| 2026-06-08 | CHF 148.00 | -0.90% | CHF 147.15 | CHF 148.70 | CHF 145.85 | 402.89K |
| 2026-06-05 | CHF 149.35 | -0.13% | CHF 150.00 | CHF 151.15 | CHF 149.15 | 411.53K |
| 2026-06-04 | CHF 149.55 | -0.86% | CHF 151.65 | CHF 153.20 | CHF 149.55 | 444.45K |
| 2026-06-03 | CHF 150.85 | -0.36% | CHF 150.50 | CHF 151.70 | CHF 147.10 | 603.42K |
| 2026-06-02 | CHF 151.40 | +1.61% | CHF 150.65 | CHF 153.80 | CHF 149.95 | 486.38K |
| 2026-06-01 | CHF 149.00 | -2.80% | CHF 154.05 | CHF 154.05 | CHF 148.15 | 618.17K |
| 2026-05-29 | CHF 153.30 | +0.59% | CHF 152.70 | CHF 155.60 | CHF 151.70 | 1.53M |