Swiss - Delayed Quote
CHF
Sika AG (SIKA.SW)
192.25
+0.30
(+0.16%)
As of 11:44:42 AM GMT+2. Market Open.
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 7, 2026
190.85
192.35
189.85
192.15
192.15
51,926
Sep 4, 2026
189.20
192.40
188.90
191.95
191.95
350,111
Sep 3, 2026
187.25
190.45
186.90
189.30
189.30
262,498
Sep 2, 2026
188.45
189.30
186.85
187.55
187.55
291,615
Sep 1, 2026
190.50
190.75
186.80
189.55
189.55
382,072
Aug 31, 2026
191.65
194.40
191.30
192.05
192.05
290,570
Aug 28, 2026
192.30
194.35
191.65
193.00
193.00
236,900
Aug 27, 2026
191.90
192.80
190.80
191.55
191.55
229,958
Aug 26, 2026
190.00
194.05
190.00
193.10
193.10
475,677
Aug 25, 2026
188.00
191.50
187.10
190.35
190.35
293,223
Aug 24, 2026
186.40
188.00
185.85
187.50
187.50
237,744
Aug 21, 2026
184.00
187.00
183.30
185.80
185.80
261,146
Aug 20, 2026
185.05
185.20
180.20
183.95
183.95
370,157
Aug 19, 2026
185.00
185.90
183.60
185.15
185.15
414,735
Aug 18, 2026
187.65
188.75
184.85
184.85
184.85
331,392
Aug 17, 2026
190.00
190.15
187.20
188.75
188.75
315,943
Aug 14, 2026
191.60
192.40
190.30
190.85
190.85
242,263
Aug 13, 2026
193.15
194.20
190.90
191.15
191.15
338,551
Aug 12, 2026
194.00
196.30
192.40
193.10
193.10
284,599
Aug 11, 2026
192.50
195.30
190.80
193.55
193.55
343,095
Aug 10, 2026
193.05
194.85
192.20
193.55
193.55
289,825
Aug 7, 2026
190.00
195.40
187.70
194.00
194.00
525,993
Aug 6, 2026
196.00
197.60
191.30
191.30
191.30
559,041
Aug 5, 2026
191.80
195.50
191.15
195.50
195.50
664,773
Aug 4, 2026
187.80
190.70
185.95
190.50
190.50
540,434
Aug 3, 2026
181.85
187.25
181.85
187.25
187.25
618,316
Jul 31, 2026
181.35
183.40
179.90
181.85
181.85
613,268
Jul 30, 2026
179.00
181.40
177.55
179.85
179.85
408,562
Jul 29, 2026
179.00
183.00
176.40
179.45
179.45
881,442
Jul 28, 2026
170.95
177.75
169.45
177.00
177.00
1,098,912
Jul 27, 2026
158.10
162.65
158.05
161.25
161.25
458,881
Jul 24, 2026
154.00
155.85
153.50
155.85
155.85
295,467
Jul 23, 2026
156.90
157.10
152.65
154.00
154.00
389,656
Jul 22, 2026
156.50
160.75
155.35
157.60
157.60
405,202
Jul 21, 2026
155.20
156.20
153.50
156.00
156.00
278,840
Jul 20, 2026
157.50
158.60
153.45
155.40
155.40
544,424
Jul 17, 2026
159.70
160.15
157.75
158.40
158.40
367,573
Jul 16, 2026
162.00
162.00
158.60
159.80
159.80
348,452
Jul 15, 2026
157.50
162.80
156.75
161.85
161.85
389,935
Jul 14, 2026
159.00
160.25
157.25
158.65
158.65
350,576
Jul 13, 2026
161.40
162.00
158.65
159.55
159.55
363,898
Jul 10, 2026
162.35
163.70
160.75
162.75
162.75
327,437
Jul 9, 2026
164.20
164.75
160.25
161.15
161.15
337,065
Jul 8, 2026
168.60
168.65
162.20
162.25
162.25
520,346
Jul 7, 2026
173.50
174.40
170.95
170.95
170.95
355,354
Jul 6, 2026
174.45
175.25
172.00
172.25
172.25
350,697
Jul 3, 2026
173.45
175.10
172.50
174.65
174.65
408,816
Jul 2, 2026
168.85
172.70
168.45
172.70
172.70
671,915
Jul 1, 2026
168.40
169.20
166.70
168.75
168.75
464,586
Jun 30, 2026
164.95
167.20
163.55
166.75
166.75
603,619
Jun 29, 2026
167.55
167.55
163.25
163.40
163.40
434,510
Jun 26, 2026
167.35
169.15
165.60
167.60
167.60
588,032
Jun 25, 2026
166.70
168.60
166.20
168.00
168.00
532,558
Jun 24, 2026
160.05
164.75
159.55
164.75
164.75
541,539
Jun 23, 2026
160.80
161.75
159.10
161.05
161.05
330,816
Jun 22, 2026
162.95
163.60
161.20
163.60
163.60
341,366
Jun 19, 2026
167.50
167.70
163.65
163.65
163.65
910,880
Jun 18, 2026
160.50
165.50
158.70
165.50
165.50
696,574
Jun 17, 2026
159.85
162.50
159.00
160.80
160.80
454,833
Jun 16, 2026
158.55
159.90
157.65
159.45
159.45
471,956
Jun 15, 2026
160.00
163.20
158.20
158.35
158.35
772,994
Jun 12, 2026
152.00
156.40
151.70
155.15
155.15
891,100
Jun 11, 2026
148.25
149.30
146.50
146.50
146.50
591,087
Jun 10, 2026
152.00
152.00
148.95
149.60
149.60
379,833
Jun 9, 2026
148.00
152.20
147.60
150.90
150.90
372,570
Jun 8, 2026
147.15
148.70
145.85
148.00
148.00
402,885
Jun 5, 2026
150.00
151.15
149.15
149.35
149.35
411,527
Jun 4, 2026
151.65
153.20
149.55
149.55
149.55
444,448
Jun 3, 2026
150.50
151.70
147.10
150.85
150.85
603,424
Jun 2, 2026
150.65
153.80
149.95
151.40
151.40
486,382
Jun 1, 2026
154.05
154.05
148.15
149.00
149.00
618,165
May 29, 2026
152.70
155.60
151.70
153.30
153.30
1,531,754
May 28, 2026
152.20
153.95
151.35
152.40
152.40
675,417
May 27, 2026
150.95
154.15
150.50
153.50
153.50
419,232
May 26, 2026
149.00
150.50
147.00
149.60
149.60
506,766
May 22, 2026
144.90
147.00
143.55
147.00
147.00
428,697
May 21, 2026
140.00
144.55
139.70
142.70
142.70
466,220
May 20, 2026
139.20
142.15
137.80
140.05
140.05
490,017
May 19, 2026
139.80
141.80
137.90
140.00
140.00
531,299
May 18, 2026
137.15
140.65
134.90
139.50
139.50
533,097
May 15, 2026
141.00
141.60
136.95
138.50
138.50
596,854
May 13, 2026
140.10
141.35
139.25
140.95
140.95
303,109
May 12, 2026
142.70
142.70
139.65
140.10
140.10
400,716
May 11, 2026
143.65
143.90
140.95
142.65
142.65
362,824
May 8, 2026
144.00
144.65
143.10
144.20
144.20
318,385
May 7, 2026
147.00
149.00
145.40
145.40
145.40
304,688
May 6, 2026
143.50
150.20
143.50
146.50
146.50
516,286
May 5, 2026
141.85
143.10
139.95
141.80
141.80
400,556
May 4, 2026
144.20
145.10
141.65
142.50
142.50
399,417
Apr 30, 2026
141.75
143.80
140.60
143.70
143.70
409,241
Apr 29, 2026
143.70
144.80
142.80
143.00
143.00
391,327
Apr 28, 2026
145.40
146.15
143.55
144.35
144.35
288,274
Apr 27, 2026
144.70
146.65
144.10
145.35
145.35
249,487
Apr 24, 2026
146.90
147.65
143.85
144.65
144.65
425,249
Apr 23, 2026
147.40
149.15
146.20
147.50
147.50
305,930
Apr 22, 2026
151.75
151.90
148.40
148.50
148.50
464,192
Apr 21, 2026
153.00
154.30
151.50
152.10
152.10
332,261
Apr 20, 2026
154.65
154.90
151.75
152.15
152.15
794,720
Apr 17, 2026
152.85
158.15
151.65
157.20
157.20
902,806
Apr 16, 2026
148.50
151.65
148.25
150.60
150.60
526,053
Apr 15, 2026
147.50
150.35
147.00
148.65
148.65
717,071
Apr 14, 2026
148.00
150.75
145.70
148.15
148.15
1,389,783
Apr 13, 2026
136.75
137.35
135.85
137.25
137.25
483,321
Apr 10, 2026
135.95
140.35
135.95
138.50
138.50
554,540
Apr 9, 2026
137.40
137.40
135.60
136.45
136.45
391,001
Apr 8, 2026
138.00
139.00
135.95
136.30
136.30
812,653
Apr 7, 2026
131.50
133.30
128.60
128.85
128.85
468,274
Apr 2, 2026
130.10
131.95
129.20
131.40
131.40
473,829
Apr 1, 2026
134.50
135.45
131.10
132.20
132.20
497,971
Mar 31, 2026
128.90
131.85
128.90
129.90
129.90
677,010
Mar 30, 2026
128.60
130.85
128.10
130.05
130.05
615,491
Mar 27, 2026
130.15
130.45
127.60
128.50
128.50
587,078
Mar 26, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
132.00
132.20
129.15
129.95
129.95
528,999
Mar 25, 2026
133.00
134.90
132.30
133.40
129.70
750,236
Mar 24, 2026
128.85
130.85
127.65
130.60
126.98
1,110,573
Mar 23, 2026
125.00
131.40
120.35
128.40
124.84
1,087,453
Mar 20, 2026
128.70
129.35
126.45
126.90
123.38
3,241,296
Mar 19, 2026
132.55
132.55
126.15
126.35
122.85
1,432,491
Mar 18, 2026
136.45
137.50
135.20
135.25
131.50
486,217
Mar 17, 2026
133.30
137.40
133.00
135.30
131.55
584,564
Mar 16, 2026
133.20
135.15
131.20
133.75
130.04
551,146
Mar 13, 2026
136.55
136.60
133.45
134.10
130.38
877,248
Mar 12, 2026
139.05
139.80
136.95
137.15
133.35
617,699
Mar 11, 2026
140.10
140.90
138.65
139.40
135.53
763,566
Mar 10, 2026
144.10
144.30
140.90
140.90
136.99
691,299
Mar 9, 2026
137.00
139.05
135.75
138.55
134.71
948,762
Mar 6, 2026
148.00
148.75
140.40
141.75
137.82
979,357
Mar 5, 2026
151.40
152.80
147.10
147.10
143.02
698,324
Mar 4, 2026
152.55
152.85
149.35
151.70
147.49
490,686
Mar 3, 2026
155.40
155.50
149.50
151.55
147.35
776,411
Mar 2, 2026
157.40
158.65
154.20
157.40
153.03
655,554
Feb 27, 2026
157.95
160.15
157.05
159.50
155.08
745,489
Feb 26, 2026
160.80
160.95
156.55
157.45
153.08
473,701
Feb 25, 2026
158.35
162.15
157.90
160.50
156.05
673,281
Feb 24, 2026
157.25
160.80
157.00
158.20
153.81
611,206
Feb 23, 2026
158.15
158.25
155.00
155.95
151.62
635,936
Feb 20, 2026
160.00
161.30
152.40
158.15
153.76
1,371,676
Feb 19, 2026
152.35
153.25
151.60
152.75
148.51
448,831
Feb 18, 2026
155.00
155.00
152.00
152.45
148.22
706,379
Feb 17, 2026
154.50
154.95
152.50
153.95
149.68
428,287
Feb 16, 2026
156.35
156.70
153.90
154.10
149.83
338,908
Feb 13, 2026
156.95
157.25
154.65
156.30
151.96
540,414
Feb 12, 2026
158.55
158.60
156.60
156.60
152.26
576,831
Feb 11, 2026
157.45
159.05
156.80
157.50
153.13
432,578
Feb 10, 2026
155.55
158.40
155.30
157.00
152.65
525,793
Feb 9, 2026
156.80
156.95
154.55
155.30
150.99
425,903
Feb 6, 2026
154.80
156.75
152.70
156.00
151.67
390,374
Feb 5, 2026
156.60
156.70
153.90
154.70
150.41
463,326
Feb 4, 2026
151.60
157.10
151.60
155.60
151.28
671,484
Feb 3, 2026
151.60
151.95
148.75
151.25
147.05
536,821
Feb 2, 2026
148.30
150.75
148.20
150.15
145.99
519,732
Jan 30, 2026
148.90
149.20
147.70
148.30
144.19
454,705
Jan 29, 2026
149.35
149.95
147.70
148.60
144.48
625,538
Jan 28, 2026
147.50
149.00
147.20
148.10
143.99
345,819
Jan 27, 2026
148.20
149.00
146.75
147.45
143.36
358,793
Jan 26, 2026
147.40
148.70
146.75
146.85
142.78
318,743
Jan 23, 2026
147.90
148.45
146.15
147.40
143.31
568,641
Jan 22, 2026
150.25
150.65
148.00
148.80
144.67
647,148
Jan 21, 2026
146.10
148.70
145.50
147.65
143.55
556,456
Jan 20, 2026
147.70
148.20
145.25
146.20
142.14
641,099
Jan 19, 2026
148.90
150.70
147.75
148.25
144.14
655,329
Jan 16, 2026
153.40
153.40
149.20
150.20
146.03
1,048,951
Jan 15, 2026
151.95
155.15
150.90
154.20
149.92
809,780
Jan 14, 2026
149.60
152.30
149.55
150.95
146.76
852,581
Jan 13, 2026
157.00
157.20
148.70
149.10
144.96
2,356,001
Jan 12, 2026
166.60
166.65
162.85
164.75
160.18
482,643
Jan 9, 2026
162.15
165.20
162.00
165.00
160.42
552,140
Jan 8, 2026
162.60
163.70
159.05
162.50
157.99
488,289
Jan 7, 2026
164.25
165.95
162.25
163.35
158.82
442,081
Jan 6, 2026
164.85
164.85
159.95
163.35
158.82
451,040
Jan 5, 2026
163.15
165.95
159.55
163.70
159.16
605,083
Dec 30, 2025
162.75
163.40
162.30
162.60
158.09
262,936
Dec 29, 2025
163.55
164.65
162.65
162.65
158.14
375,707
Dec 23, 2025
162.20
163.45
161.70
161.70
157.22
306,335
Dec 22, 2025
163.00
163.35
160.70
162.35
157.85
322,106
Dec 19, 2025
163.30
164.25
161.90
162.50
157.99
1,007,688
Dec 18, 2025
161.15
163.90
161.15
163.70
159.16
484,896
Dec 17, 2025
162.80
163.05
160.20
161.35
156.87
593,036
Dec 16, 2025
163.00
164.55
162.60
163.00
158.48
652,749
Dec 15, 2025
160.55
163.30
160.20
162.55
158.04
497,352
Dec 12, 2025
159.00
162.15
158.80
159.75
155.32
542,885
Dec 11, 2025
158.50
160.80
157.10
159.30
154.88
697,643
Dec 10, 2025
156.90
158.20
155.35
157.70
153.33
353,621
Dec 9, 2025
157.70
158.90
157.00
157.25
152.89
826,368
Dec 8, 2025
158.50
158.95
157.35
158.25
153.86
479,013
Dec 5, 2025
156.95
161.50
156.60
160.25
155.81
733,118
Dec 4, 2025
156.65
158.40
156.15
156.50
152.16
542,316
Dec 3, 2025
156.45
157.40
155.10
155.15
150.85
436,456
Dec 2, 2025
156.70
158.20
155.45
156.50
152.16
471,364
Dec 1, 2025
158.00
158.25
156.05
157.15
152.79
632,063
Nov 28, 2025
159.50
160.15
158.15
158.25
153.86
571,832
Nov 27, 2025
158.20
159.20
156.60
158.05
153.67
561,058
Nov 26, 2025
158.80
159.65
156.95
158.00
153.62
747,324
Nov 25, 2025
152.45
158.30
151.15
157.85
153.47
924,536
Nov 24, 2025
152.50
154.85
151.40
151.90
147.69
1,149,969
Nov 21, 2025
149.25
151.15
149.05
150.80
146.62
563,896
Nov 20, 2025
151.85
152.10
149.70
150.35
146.18
338,949
Nov 19, 2025
148.30
151.15
147.65
149.75
145.60
473,473
Nov 18, 2025
150.00
150.40
147.65
148.20
144.09
539,204
Nov 17, 2025
155.30
155.90
151.45
151.95
147.74
547,051
Nov 14, 2025
155.00
156.80
154.30
155.25
150.94
498,211
Nov 13, 2025
157.95
158.70
155.20
155.60
151.28
495,837
Nov 12, 2025
157.25
158.40
156.70
157.80
153.42
595,375
Nov 11, 2025
153.80
157.80
152.90
157.10
152.74
657,330
Nov 10, 2025
154.35
154.65
152.10
152.25
148.03
455,695
Nov 7, 2025
153.50
154.45
151.40
152.20
147.98
460,338
Nov 6, 2025
152.00
152.65
151.05
152.35
148.12
526,794
Nov 5, 2025
148.50
153.80
148.20
152.55
148.32
979,727
Nov 4, 2025
149.95
150.60
147.75
149.50
145.35
1,041,399
Nov 3, 2025
155.85
155.90
151.20
151.20
147.01
1,386,761
Oct 31, 2025
156.25
157.70
155.80
157.20
152.84
854,431
Oct 30, 2025
157.80
158.25
155.05
157.10
152.74
640,954
Oct 29, 2025
159.00
160.60
157.80
158.10
153.71
868,990
Oct 28, 2025
163.55
165.20
158.55
158.55
154.15
1,788,846
Oct 27, 2025
174.70
175.30
167.95
168.50
163.83
1,001,611
Oct 24, 2025
172.50
178.50
172.05
176.00
171.12
753,566
Oct 23, 2025
175.85
177.45
175.00
176.95
172.04
331,342
Oct 22, 2025
176.80
177.65
174.50
176.90
171.99
363,291
Oct 21, 2025
176.00
176.55
173.80
176.25
171.36
404,565
Oct 20, 2025
176.05
176.15
174.05
175.55
170.68
313,113
Oct 17, 2025
174.80
176.05
173.25
175.00
170.15
381,177
Oct 16, 2025
174.45
176.65
174.45
176.55
171.65
412,330
Oct 15, 2025
174.00
176.70
173.95
175.60
170.73
496,309
Oct 14, 2025
171.00
173.15
170.15
172.30
167.52
366,107
Oct 13, 2025
172.00
174.00
171.30
172.90
168.10
392,731
Oct 10, 2025
173.00
176.00
171.15
171.15
166.40
481,771
Oct 9, 2025
173.40
174.90
172.70
173.25
168.44
623,294
Oct 8, 2025
178.80
180.90
171.05
173.10
168.30
1,068,573
Oct 7, 2025
179.30
180.80
178.55
179.50
174.52
301,888
Oct 6, 2025
180.40
181.05
178.20
179.60
174.62
310,135
Oct 3, 2025
179.70
181.00
178.40
180.60
175.59
379,241
Oct 2, 2025
179.20
180.85
177.90
178.30
173.35
364,014
Oct 1, 2025
176.40
178.90
175.85
178.15
173.21
537,892
Sep 30, 2025
177.50
177.75
175.65
177.10
172.19
370,449
Sep 29, 2025
176.40
177.65
175.55
177.05
172.14
403,797
Sep 26, 2025
173.50
174.50
172.00
174.50
169.66
383,120
Sep 25, 2025
171.60
173.05
170.25
173.05
168.25
589,145
Sep 24, 2025
176.80
177.05
173.85
173.85
169.03
520,003
Sep 23, 2025
178.35
180.45
177.95
178.00
173.06
334,620
Sep 22, 2025
180.00
180.00
177.10
177.80
172.87
421,505
Sep 19, 2025
182.00
183.65
180.00
180.00
175.01
797,238
Sep 18, 2025
181.75
183.80
181.65
182.60
177.54
259,353
Sep 17, 2025
182.90
183.05
181.20
181.50
176.47
232,139
Sep 16, 2025
184.45
184.65
182.45
182.65
177.58
284,492
Sep 15, 2025
185.35
186.70
182.85
183.75
178.65
229,848
Sep 12, 2025
187.10
187.30
184.25
184.95
179.82
228,442
Sep 11, 2025
187.00
187.00
184.50
185.45
180.31
393,561
Sep 10, 2025
186.20
186.90
183.35
184.30
179.19
273,589
Sep 9, 2025
188.20
188.60
185.20
185.65
180.50
277,525
Sep 8, 2025
186.00
187.30
185.25
187.20
182.01
301,778
