IOB - Delayed Quote
CHF
Sika AG (0Z4C.IL)
179.50
-0.32
(-0.18%)
At close: October 30 at 4:19:00 PM GMT
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
Oct 30, 2026
178.65
179.65
177.70
178.65
178.65
2,916
Oct 29, 2026
177.23
179.77
176.95
179.82
179.82
97,248
Oct 28, 2026
174.95
176.75
174.00
174.95
174.95
11,489
Oct 27, 2026
175.27
177.20
173.35
175.27
175.27
172,693
Oct 26, 2026
178.80
179.50
175.50
176.15
176.15
46,491
Oct 23, 2026
182.80
184.70
176.95
179.93
179.93
121,520
Oct 22, 2026
184.05
186.20
183.30
184.05
184.05
118,352
Oct 21, 2026
183.63
185.85
182.25
183.63
183.63
49,291
Oct 20, 2026
183.13
185.15
180.20
183.02
183.02
40,204
Oct 19, 2026
180.10
182.65
179.75
180.10
180.10
9,106
Oct 16, 2026
182.40
183.35
181.50
182.40
182.40
18,699
Oct 15, 2026
177.68
181.50
174.15
180.25
180.25
9,435
Oct 14, 2026
177.27
180.70
177.00
179.93
179.93
33,854
Oct 13, 2026
174.50
177.75
174.00
177.02
177.02
13,508
Oct 12, 2026
174.45
175.00
172.80
174.45
174.45
18,940
Oct 9, 2026
173.07
176.10
173.00
175.63
175.63
100,306
Oct 8, 2026
171.43
172.65
168.40
171.43
171.43
704,757
Oct 7, 2026
174.45
177.10
173.10
174.40
174.40
85,531
Oct 6, 2026
176.90
180.15
173.95
174.00
174.00
13,946
Oct 5, 2026
184.10
184.65
174.00
176.00
176.00
11,511
Oct 2, 2026
180.40
183.80
179.15
183.02
183.02
8,723
Oct 1, 2026
182.25
185.05
177.80
179.32
179.32
16,685
Sep 30, 2026
186.35
187.40
184.00
186.35
186.35
9,310
Sep 29, 2026
184.85
187.65
184.73
187.57
187.57
45,213
Sep 28, 2026
181.77
186.85
181.60
184.35
184.35
63,874
Sep 25, 2026
183.77
185.00
181.80
183.77
183.77
81,975
Sep 24, 2026
184.15
185.00
181.50
181.43
181.43
122,286
Sep 23, 2026
189.57
189.90
184.30
186.75
186.75
43,311
Sep 22, 2026
185.82
190.80
185.10
188.55
188.55
31,601
Sep 21, 2026
183.68
186.40
180.45
186.35
186.35
34,685
Sep 18, 2026
184.60
184.75
181.85
181.82
181.82
110,192
Sep 17, 2026
183.38
185.80
182.25
183.38
183.38
48,210
Sep 16, 2026
180.50
182.80
179.75
180.50
180.50
403,449
Sep 15, 2026
180.30
180.55
175.80
178.25
178.25
344,460
Sep 14, 2026
183.27
184.60
179.70
180.55
180.55
45,982
Sep 11, 2026
186.60
187.20
184.95
186.60
186.60
152,083
Sep 10, 2026
188.25
189.10
184.55
185.43
185.43
243,607
Sep 9, 2026
192.75
194.88
187.25
189.77
189.77
57,059
Sep 8, 2026
191.82
193.96
191.30
191.82
191.82
84,820
Sep 7, 2026
190.90
193.45
189.80
190.90
190.90
21,477
Sep 4, 2026
189.02
192.35
188.80
191.88
191.88
36,659
Sep 3, 2026
187.13
190.35
187.00
189.88
189.88
68,672
Sep 2, 2026
188.55
188.90
187.35
188.55
188.55
37,879
Sep 1, 2026
190.55
190.85
186.80
187.68
187.68
65,587
Aug 28, 2026
192.15
194.30
191.95
192.15
192.15
40,703
Aug 27, 2026
191.43
193.00
190.55
191.43
191.43
43,063
Aug 26, 2026
190.15
194.00
189.05
192.95
192.95
131,885
Aug 25, 2026
188.35
191.55
187.15
191.07
191.07
37,438
Aug 24, 2026
186.45
188.00
182.70
186.45
186.45
17,386
Aug 21, 2026
184.45
187.00
183.50
184.45
184.45
38,723
Aug 20, 2026
185.23
185.95
180.20
182.45
182.45
44,077
Aug 19, 2026
185.43
185.88
181.50
185.43
185.43
101,704
Aug 18, 2026
187.88
188.70
184.81
185.07
185.07
68,164
Aug 17, 2026
189.43
190.25
187.45
189.43
189.43
54,102
Aug 14, 2026
191.68
192.45
190.55
191.68
191.68
76,347
Aug 13, 2026
193.38
193.85
190.90
193.38
193.38
124,081
Aug 12, 2026
194.15
196.10
190.25
194.15
194.15
52,216
Aug 11, 2026
192.75
195.20
191.00
192.75
192.75
83,529
Aug 10, 2026
193.43
194.80
192.40
193.43
193.43
95,438
Aug 7, 2026
190.55
195.35
189.95
193.38
193.38
476,522
Aug 6, 2026
196.20
197.40
191.26
193.23
193.23
432,909
Aug 5, 2026
191.63
195.52
191.00
194.45
194.45
55,294
Aug 4, 2026
187.57
190.65
186.10
190.30
190.30
44,400
Aug 3, 2026
182.50
187.25
181.70
187.21
187.21
90,918
Jul 31, 2026
181.13
183.23
177.40
181.13
181.13
237,828
Jul 30, 2026
178.90
181.15
177.57
178.90
178.90
56,540
Jul 29, 2026
178.70
183.05
176.70
178.60
178.60
133,521
Jul 28, 2026
172.45
177.75
169.80
175.38
175.38
224,510
Jul 27, 2026
158.10
162.52
153.85
160.45
160.45
330,354
Jul 24, 2026
153.82
155.87
150.65
153.82
153.82
108,922
Jul 23, 2026
157.23
157.60
152.75
154.80
154.80
143,154
Jul 22, 2026
156.65
160.70
155.40
158.95
158.95
96,997
Jul 21, 2026
155.23
156.10
153.50
155.23
155.23
136,420
Jul 20, 2026
157.93
158.57
153.40
155.52
155.52
313,427
Jul 17, 2026
159.63
162.80
158.00
159.63
159.63
212,181
Jul 16, 2026
161.88
165.20
158.55
159.43
159.43
91,937
Jul 15, 2026
157.82
162.73
156.70
162.45
162.45
91,579
Jul 14, 2026
158.85
160.85
156.00
158.85
158.85
159,056
Jul 13, 2026
161.63
162.00
158.65
159.13
159.13
33,872
Jul 10, 2026
162.65
166.05
160.90
162.65
162.65
109,931
Jul 9, 2026
164.30
164.65
160.40
161.88
161.88
52,150
Jul 8, 2026
168.65
172.20
162.25
163.52
163.52
108,870
Jul 7, 2026
173.32
174.40
170.93
173.32
173.32
105,524
Jul 6, 2026
174.35
175.20
170.90
174.35
174.35
404,650
Jul 3, 2026
173.23
175.00
172.65
173.23
173.23
64,112
Jul 2, 2026
168.85
172.72
165.55
171.32
171.32
81,798
Jul 1, 2026
168.30
168.98
164.85
168.30
168.30
186,532
Jun 30, 2026
164.95
168.15
161.30
164.95
164.95
101,811
Jun 29, 2026
167.43
167.60
163.30
164.90
164.90
76,893
Jun 26, 2026
167.52
169.15
163.85
167.52
167.52
163,716
Jun 25, 2026
166.65
168.45
166.25
166.65
166.65
123,058
Jun 24, 2026
160.25
164.77
159.90
162.60
162.60
158,942
Jun 23, 2026
161.38
163.35
159.15
161.38
161.38
149,292
Jun 22, 2026
163.07
163.60
161.40
162.95
162.95
394,666
Jun 19, 2026
167.52
167.75
163.62
165.02
165.02
64,470
Jun 18, 2026
160.40
165.51
158.75
165.07
165.07
297,265
Jun 17, 2026
159.77
162.25
159.48
162.10
162.10
123,690
Jun 16, 2026
158.60
162.05
155.50
158.60
158.60
115,853
Jun 15, 2026
160.25
163.15
158.30
158.30
158.30
184,081
Jun 12, 2026
155.12
155.13
155.12
155.13
155.13
4,026
Jun 11, 2026
148.55
151.10
145.40
148.55
148.55
72,496
Jun 10, 2026
151.48
152.00
148.90
149.23
149.23
1,535,287
Jun 9, 2026
148.00
152.05
147.94
150.15
150.15
239,388
Jun 8, 2026
146.80
150.35
146.00
146.80
146.80
204,513
Jun 5, 2026
150.75
152.85
147.15
150.75
150.75
301,142
Jun 4, 2026
151.63
154.85
149.52
151.63
151.63
92,295
Jun 3, 2026
150.40
153.75
147.05
150.35
150.35
187,218
Jun 2, 2026
151.13
153.80
150.00
151.07
151.07
303,394
Jun 1, 2026
153.68
159.15
148.30
148.75
148.75
15,290
May 29, 2026
153.07
155.45
151.75
155.63
155.63
226,833
May 28, 2026
152.35
153.55
151.30
152.35
152.35
201,165
May 27, 2026
150.65
154.02
147.15
152.80
152.80
285,738
May 26, 2026
148.90
150.50
148.20
148.90
148.90
47,001
May 22, 2026
144.95
147.00
142.15
144.95
144.95
34,436
May 21, 2026
140.25
144.55
139.80
144.40
144.40
204,525
May 20, 2026
140.50
142.00
137.95
140.40
140.40
196,387
May 19, 2026
139.93
141.70
138.20
139.93
139.93
204,725
May 18, 2026
137.23
140.70
135.00
139.02
139.02
301,352
May 15, 2026
141.38
141.70
137.00
136.95
136.95
150,710
May 14, 2026
140.65
140.65
140.65
140.65
140.65
-
May 13, 2026
140.65
143.00
139.35
140.65
140.65
102,142
May 12, 2026
142.45
142.75
139.70
140.35
140.35
33,945
May 11, 2026
143.88
144.00
141.10
142.80
142.80
135,515
May 8, 2026
144.35
145.40
143.15
144.35
144.35
134,497
May 7, 2026
147.18
150.30
145.37
147.18
147.18
191,727
May 6, 2026
143.52
150.05
143.35
147.77
147.77
316,431
May 5, 2026
142.00
142.75
139.15
142.00
142.00
722,916
May 1, 2026
143.88
143.88
143.88
143.88
143.88
-
Apr 30, 2026
141.93
143.71
138.95
143.88
143.88
139,446
Apr 29, 2026
143.77
146.00
142.97
143.77
143.77
156,465
Apr 28, 2026
145.43
148.50
143.55
145.43
145.43
180,189
Apr 27, 2026
144.80
146.35
144.25
144.80
144.80
218,628
Apr 24, 2026
146.70
147.35
143.85
144.50
144.50
131,725
Apr 23, 2026
147.43
151.00
146.90
147.43
147.43
128,362
Apr 22, 2026
151.77
152.60
148.47
149.48
149.48
78,897
Apr 21, 2026
152.95
154.25
151.57
152.95
152.95
88,176
Apr 20, 2026
154.55
154.95
151.80
152.25
152.25
320,126
Apr 17, 2026
152.55
158.05
149.85
157.07
157.07
109,233
Apr 16, 2026
148.85
151.55
148.35
151.02
151.02
526,001
Apr 15, 2026
147.63
150.35
147.25
149.77
149.77
639,406
Apr 14, 2026
148.35
152.95
137.25
148.30
148.30
276,779
Apr 13, 2026
136.75
138.50
135.85
136.75
136.75
467,550
Apr 10, 2026
136.35
140.20
132.95
140.40
140.40
1,030,143
Apr 9, 2026
137.02
137.40
134.40
137.02
137.02
1,232,172
Apr 8, 2026
137.68
138.95
136.00
137.68
137.68
671,469
Apr 7, 2026
131.57
133.25
128.65
129.57
129.57
311,499
Apr 2, 2026
130.35
131.57
129.23
130.35
130.35
97,382
Apr 1, 2026
134.55
135.32
131.05
132.55
132.55
154,355
Mar 31, 2026
129.32
131.50
128.90
131.18
131.18
258,816
Mar 30, 2026
128.65
130.35
128.23
130.55
130.55
118,544
Mar 27, 2026
130.00
130.60
127.68
128.05
128.05
59,151
Mar 26, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
131.77
134.00
129.32
129.82
129.82
39,747
Mar 25, 2026
133.18
134.80
132.30
133.18
129.48
51,217
Mar 24, 2026
128.90
130.80
126.40
130.75
127.12
1,187,820
Mar 23, 2026
124.95
131.25
120.50
130.60
126.97
1,534,009
Mar 20, 2026
128.55
129.50
126.50
127.68
124.13
246,216
Mar 19, 2026
132.50
132.70
126.15
126.70
123.18
563,861
Mar 18, 2026
136.25
137.45
135.20
136.25
132.46
133,553
Mar 17, 2026
133.32
137.30
130.60
137.23
133.41
263,594
Mar 16, 2026
133.32
135.02
131.45
133.32
129.62
517,315
Mar 13, 2026
136.75
139.60
133.50
134.70
130.96
250,998
Mar 12, 2026
139.23
139.80
137.00
137.18
133.36
167,541
Mar 11, 2026
140.15
140.85
137.40
140.15
136.26
1,764,046
Mar 10, 2026
143.57
144.30
140.87
141.43
137.50
354,287
Mar 9, 2026
136.20
139.05
135.93
138.20
134.36
376,524
Mar 6, 2026
147.88
150.90
140.40
141.32
137.40
342,446
Mar 5, 2026
151.48
152.70
147.07
149.18
145.03
154,731
Mar 4, 2026
152.30
152.75
149.45
152.25
148.02
208,581
Mar 3, 2026
154.65
155.55
149.65
152.25
148.02
544,223
Mar 2, 2026
157.48
158.17
155.95
157.52
153.15
108,521
Feb 27, 2026
157.27
161.00
154.60
159.57
155.14
60,849
Feb 26, 2026
160.75
164.70
156.75
158.25
153.85
61,480
Feb 25, 2026
158.40
162.15
157.98
160.70
156.24
60,009
Feb 24, 2026
157.07
160.75
154.05
159.32
154.90
239,347
Feb 23, 2026
158.30
158.80
155.15
155.82
151.50
166,991
Feb 20, 2026
160.85
161.10
152.45
158.00
153.61
201,104
Feb 19, 2026
152.20
153.10
151.55
152.20
147.97
190,428
Feb 18, 2026
154.50
154.80
151.15
154.50
150.21
31,187
Feb 17, 2026
154.60
154.85
152.50
154.60
150.30
53,418
Feb 16, 2026
156.40
159.35
152.25
154.05
149.77
67,509
Feb 13, 2026
157.02
157.20
154.68
156.90
152.54
43,990
Feb 12, 2026
158.40
161.90
156.55
158.40
154.00
44,689
Feb 11, 2026
157.43
159.00
156.80
157.43
153.05
47,562
Feb 10, 2026
155.43
158.30
155.45
157.73
153.34
64,339
Feb 9, 2026
156.80
158.00
154.60
156.80
152.44
302,711
Feb 6, 2026
154.85
156.70
152.90
154.85
150.55
60,732
Feb 5, 2026
156.65
156.70
153.95
154.30
150.01
124,889
Feb 4, 2026
151.63
157.15
151.35
156.05
151.71
116,333
Feb 3, 2026
151.23
153.90
148.75
151.13
146.93
55,060
Feb 2, 2026
148.50
150.65
148.15
150.65
146.46
94,332
Jan 30, 2026
148.75
149.00
147.70
148.75
144.62
73,039
Jan 29, 2026
148.90
149.80
51.00
148.90
144.76
259,293
Jan 28, 2026
147.38
149.00
147.25
147.38
143.28
72,522
Jan 27, 2026
147.73
148.65
146.75
147.73
143.62
52,712
Jan 26, 2026
147.43
148.75
146.82
147.43
143.33
25,777
Jan 23, 2026
147.57
148.35
146.15
147.57
143.47
242,099
Jan 22, 2026
150.45
150.60
148.00
148.10
143.99
325,457
Jan 21, 2026
146.40
148.55
145.50
148.55
144.42
162,887
Jan 20, 2026
147.68
148.05
145.25
145.48
141.43
190,065
Jan 19, 2026
148.75
150.60
147.77
148.75
144.62
308,298
Jan 16, 2026
153.77
154.20
149.31
151.38
147.17
419,976
Jan 15, 2026
151.82
155.15
150.88
154.10
149.82
284,992
Jan 14, 2026
149.63
152.22
149.55
151.82
147.61
474,779
Jan 13, 2026
156.05
160.00
148.70
149.07
144.93
467,375
Jan 12, 2026
166.40
166.60
162.90
163.88
159.32
116,296
Jan 9, 2026
162.00
165.05
161.20
164.40
159.83
77,743
Jan 8, 2026
162.80
163.55
159.05
162.70
158.18
113,664
Jan 7, 2026
164.35
165.95
162.25
164.35
159.78
134,978
Jan 6, 2026
164.30
164.85
160.02
161.82
157.33
85,604
Jan 5, 2026
163.32
165.95
159.55
162.35
157.84
230,695
Jan 2, 2026
162.80
162.80
162.80
162.80
158.28
-
Dec 31, 2025
162.80
162.80
162.80
162.80
158.28
-
Dec 30, 2025
162.80
163.40
162.35
162.80
158.28
644,773
Dec 29, 2025
163.88
164.60
162.63
163.48
158.93
39,289
Dec 24, 2025
161.70
161.70
161.70
162.30
157.79
896,136
Dec 23, 2025
162.30
163.40
161.67
162.30
157.79
1,226,077
Dec 22, 2025
162.85
163.25
160.80
162.85
158.33
486,453
Dec 19, 2025
163.18
164.25
161.95
163.18
158.64
239,332
Dec 18, 2025
161.23
163.90
161.15
163.57
159.03
150,409
Dec 17, 2025
162.90
163.00
160.35
160.45
155.99
245,745
Dec 16, 2025
163.13
164.50
162.75
163.13
158.59
72,678
Dec 15, 2025
160.35
163.20
160.10
162.70
158.18
142,214
Dec 12, 2025
159.07
162.05
158.95
161.38
156.89
219,419
Dec 11, 2025
158.35
160.65
157.15
160.70
156.24
368,905
Dec 10, 2025
157.02
158.07
155.40
157.02
152.66
619,134
Dec 9, 2025
157.77
158.65
157.10
157.77
153.39
363,369
Dec 8, 2025
159.07
160.00
157.50
159.07
154.66
105,099
Dec 5, 2025
156.85
161.45
156.75
161.43
156.94
256,271
Dec 4, 2025
156.75
158.20
156.15
156.75
152.40
139,263
Dec 3, 2025
156.70
157.35
155.05
156.70
152.35
85,152
Dec 2, 2025
156.85
157.85
155.55
156.85
152.49
254,970
Dec 1, 2025
158.10
158.25
156.05
158.10
153.71
584,540
Nov 28, 2025
159.48
160.15
158.15
159.48
155.04
265,079
Nov 27, 2025
158.40
159.10
156.85
158.40
154.00
140,700
Nov 26, 2025
158.80
159.25
157.00
158.80
154.39
340,587
Nov 25, 2025
152.25
158.35
151.23
156.80
152.44
201,766
Nov 24, 2025
152.35
154.50
151.40
152.30
148.07
334,041
Nov 21, 2025
149.32
151.05
149.00
149.32
145.18
130,412
Nov 20, 2025
151.48
152.02
149.75
151.48
147.27
220,195
Nov 19, 2025
148.35
151.13
147.65
150.50
146.32
268,299
Nov 18, 2025
150.15
150.40
147.65
147.88
143.77
253,584
Nov 17, 2025
156.15
156.70
151.45
151.48
147.27
398,853
Nov 14, 2025
155.43
156.70
154.20
155.43
151.11
37,069
Nov 13, 2025
157.88
158.55
155.25
155.52
151.20
113,194
Nov 12, 2025
157.02
158.40
156.70
157.02
152.66
123,570
Nov 11, 2025
153.38
157.70
153.05
155.57
151.25
345,267
Nov 10, 2025
154.10
154.57
152.05
152.60
148.36
68,242
Nov 7, 2025
153.52
154.20
151.45
153.00
148.75
117,752
Nov 6, 2025
152.25
152.65
151.05
152.25
148.02
265,721
Nov 5, 2025
148.35
153.75
148.50
152.70
148.46
352,802
Nov 4, 2025
149.77
151.20
147.75
149.77
145.61
486,555
Nov 3, 2025
155.88
155.95
151.19
152.25
148.02
837,496
Oct 31, 2025
156.20
160.45
155.05
156.20
151.86
167,816
Oct 30, 2025
157.88
158.05
155.05
157.77
153.39
99,396
