Stuttgart
EUR
Sika AG (SIKB.SG)
19.30
+0.20
(+1.05%)
At close: October 30 at 9:56:03 PM GMT+1
Currency in EUR
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
19.00
19.40
19.00
19.30
19.30
-
Oct 29, 2026
18.70
19.30
18.70
19.10
19.10
-
Oct 28, 2026
18.70
18.90
18.70
18.80
18.80
-
Oct 27, 2026
18.70
19.00
18.60
18.90
18.90
-
Oct 26, 2026
19.20
19.30
18.80
18.80
18.80
-
Oct 23, 2026
19.80
19.90
19.20
19.30
19.30
-
Oct 22, 2026
19.70
20.00
19.60
19.90
19.90
-
Oct 21, 2026
19.60
20.00
19.50
19.90
19.90
-
Oct 20, 2026
19.30
19.80
19.30
19.80
19.80
-
Oct 19, 2026
19.40
19.60
19.20
19.50
19.50
-
Oct 16, 2026
19.20
19.60
19.20
19.40
19.40
-
Oct 15, 2026
18.70
19.40
18.70
19.40
19.40
-
Oct 14, 2026
18.60
19.20
18.60
19.00
19.00
-
Oct 13, 2026
18.40
18.90
18.40
18.80
18.80
-
Oct 12, 2026
18.50
18.60
18.40
18.60
18.60
-
Oct 9, 2026
18.10
18.70
18.10
18.60
18.60
-
Oct 8, 2026
18.30
18.40
18.00
18.30
18.30
-
Oct 7, 2026
18.40
18.80
18.40
18.50
18.50
-
Oct 6, 2026
18.70
19.00
18.40
18.50
18.50
-
Oct 5, 2026
19.60
19.60
18.50
18.60
18.60
-
Oct 2, 2026
19.00
19.60
19.00
19.60
19.60
-
Oct 1, 2026
19.10
19.30
18.80
19.10
19.10
-
Sep 30, 2026
19.40
19.60
19.20
19.20
19.20
-
Sep 29, 2026
19.50
19.60
19.30
19.50
19.50
-
Sep 28, 2026
19.30
19.60
19.20
19.60
19.60
-
Sep 25, 2026
19.20
19.40
19.00
19.30
19.30
-
Sep 24, 2026
19.40
19.50
19.10
19.30
19.30
-
Sep 23, 2026
19.90
19.90
19.40
19.50
19.50
-
Sep 22, 2026
19.50
20.00
19.50
19.90
19.90
-
Sep 21, 2026
19.10
19.60
19.10
19.50
19.50
-
Sep 18, 2026
19.10
19.30
19.10
19.20
19.20
-
Sep 17, 2026
19.00
19.40
18.90
19.30
19.30
-
Sep 16, 2026
18.80
19.20
18.80
19.00
19.00
-
Sep 15, 2026
19.10
19.10
18.50
18.90
18.90
-
Sep 14, 2026
19.30
19.40
18.90
19.10
19.10
-
Sep 11, 2026
19.50
19.60
19.30
19.40
19.40
-
Sep 10, 2026
19.60
19.80
19.30
19.40
19.40
-
Sep 9, 2026
20.00
20.40
19.70
19.70
19.70
-
Sep 8, 2026
20.20
20.40
20.20
20.20
20.20
-
Sep 7, 2026
20.20
20.40
20.00
20.40
20.40
-
Sep 4, 2026
19.90
20.20
19.90
20.20
20.20
-
Sep 3, 2026
19.50
20.00
19.50
20.00
20.00
-
Sep 2, 2026
19.60
19.80
19.60
19.80
19.80
-
Sep 1, 2026
20.00
20.00
19.80
19.80
19.80
-
Aug 31, 2026
20.20
20.60
20.20
20.20
20.20
-
Aug 28, 2026
20.40
20.60
20.40
20.40
20.40
-
Aug 27, 2026
20.40
20.40
20.20
20.20
20.20
-
Aug 26, 2026
20.40
20.60
20.20
20.60
20.60
-
Aug 25, 2026
19.70
20.20
18.90
20.20
20.20
-
Aug 24, 2026
19.50
20.00
19.50
19.80
19.80
-
Aug 21, 2026
19.30
19.80
19.30
19.70
19.70
-
Aug 20, 2026
19.50
19.60
19.10
19.40
19.40
-
Aug 19, 2026
19.30
19.70
18.80
19.70
19.70
-
Aug 18, 2026
19.70
19.70
19.00
19.50
19.50
-
Aug 17, 2026
19.90
20.00
19.40
20.00
20.00
-
Aug 14, 2026
20.00
20.20
20.00
20.20
20.20
-
Aug 13, 2026
20.40
20.60
19.70
20.20
20.20
-
Aug 12, 2026
20.40
20.80
19.70
20.40
20.40
-
Aug 11, 2026
20.20
20.60
19.90
20.40
20.40
-
Aug 10, 2026
20.60
20.60
19.90
20.60
20.60
-
Aug 7, 2026
20.20
20.80
19.50
20.60
20.60
-
Aug 6, 2026
20.60
21.00
19.90
20.20
20.20
-
Aug 5, 2026
20.00
20.80
18.90
20.80
20.80
-
Aug 4, 2026
19.80
20.40
19.20
20.40
20.40
-
Aug 3, 2026
19.40
20.00
18.80
19.90
19.90
600
Jul 31, 2026
19.40
19.40
19.20
19.40
19.40
-
Jul 30, 2026
19.00
19.30
18.90
19.30
19.30
-
Jul 29, 2026
18.80
19.40
18.70
19.00
19.00
-
Jul 28, 2026
17.10
18.90
17.10
18.80
18.80
-
Jul 27, 2026
16.60
17.30
16.40
17.20
17.20
-
Jul 24, 2026
16.40
16.60
16.30
16.60
16.60
-
Jul 23, 2026
16.70
16.70
16.30
16.40
16.40
-
Jul 22, 2026
16.70
17.10
16.60
16.80
16.80
-
Jul 21, 2026
16.40
16.80
16.20
16.80
16.80
-
Jul 20, 2026
16.90
17.00
16.50
16.50
16.50
-
Jul 17, 2026
16.90
17.10
16.90
16.90
16.90
-
Jul 16, 2026
17.40
17.40
17.00
17.10
17.10
-
Jul 15, 2026
16.90
17.40
16.80
17.40
17.40
-
Jul 14, 2026
16.90
17.10
16.80
16.90
16.90
-
Jul 13, 2026
17.40
17.40
17.00
17.00
17.00
-
Jul 10, 2026
17.50
17.70
17.30
17.50
17.50
-
Jul 9, 2026
17.60
17.70
17.30
17.40
17.40
-
Jul 8, 2026
18.00
18.00
17.40
17.70
17.70
-
Jul 7, 2026
18.60
18.80
18.30
18.40
18.40
-
Jul 6, 2026
18.70
18.90
18.50
18.60
18.60
-
Jul 3, 2026
18.60
18.90
18.60
18.80
18.80
-
Jul 2, 2026
18.20
18.60
18.10
18.60
18.60
-
Jul 1, 2026
17.80
18.20
17.70
18.20
18.20
-
Jun 30, 2026
17.70
17.90
17.60
17.90
17.90
-
Jun 29, 2026
18.00
18.00
17.50
17.60
17.60
-
Jun 26, 2026
17.90
18.20
17.80
17.90
17.90
-
Jun 25, 2026
17.70
18.10
17.60
18.00
18.00
-
Jun 24, 2026
17.30
17.70
17.30
17.60
17.60
-
Jun 23, 2026
17.40
17.40
17.20
17.30
17.30
-
Jun 22, 2026
17.60
17.70
17.30
17.50
17.50
-
Jun 19, 2026
17.70
18.00
17.50
17.50
17.50
-
Jun 18, 2026
17.20
17.80
17.10
17.70
17.70
-
Jun 17, 2026
17.20
17.50
17.10
17.30
17.30
-
Jun 16, 2026
17.00
17.20
17.00
17.20
17.20
-
Jun 15, 2026
16.60
17.40
16.50
17.00
17.00
-
Jun 12, 2026
16.00
16.80
16.00
16.70
16.70
-
Jun 11, 2026
16.00
16.20
15.70
16.20
16.20
-
Jun 10, 2026
16.30
16.30
15.90
15.90
15.90
-
Jun 9, 2026
15.80
16.40
15.80
16.30
16.30
-
Jun 8, 2026
15.80
16.00
15.80
15.90
15.90
-
Jun 5, 2026
16.20
16.30
15.90
16.00
16.00
-
Jun 4, 2026
16.10
16.60
16.10
16.20
16.20
-
Jun 3, 2026
16.40
16.40
16.00
16.10
16.10
-
Jun 2, 2026
16.20
16.70
16.10
16.40
16.40
-
Jun 1, 2026
16.70
16.70
16.10
16.20
16.20
-
May 29, 2026
16.50
16.90
16.50
16.60
16.60
-
May 28, 2026
16.60
16.70
16.40
16.50
16.50
-
May 27, 2026
16.20
16.70
16.20
16.60
16.60
-
May 26, 2026
15.80
16.40
15.80
16.20
16.20
-
May 25, 2026
15.80
16.10
15.70
15.90
15.90
-
May 22, 2026
15.60
16.00
15.60
15.90
15.90
-
May 21, 2026
15.20
15.70
15.10
15.60
15.60
-
May 20, 2026
15.00
15.40
15.00
15.20
15.20
-
May 19, 2026
15.10
15.40
14.90
15.10
15.10
-
May 18, 2026
14.90
15.30
14.60
15.20
15.20
-
May 15, 2026
15.30
15.30
14.80
14.90
14.90
-
May 14, 2026
15.20
15.40
15.20
15.30
15.30
-
May 13, 2026
15.20
15.20
15.10
15.20
15.20
-
May 12, 2026
15.40
15.40
15.10
15.20
15.20
-
May 11, 2026
15.60
15.60
15.20
15.40
15.40
-
May 8, 2026
15.60
15.70
15.50
15.60
15.60
-
May 7, 2026
15.80
16.00
15.50
15.50
15.50
-
May 6, 2026
15.70
16.20
15.70
15.90
15.90
-
May 5, 2026
15.30
15.40
15.10
15.40
15.40
-
May 4, 2026
15.50
15.70
15.20
15.30
15.30
-
Apr 30, 2026
15.20
15.60
15.10
15.50
15.50
-
Apr 29, 2026
15.50
15.50
15.20
15.20
15.20
-
Apr 28, 2026
15.70
15.70
15.40
15.40
15.40
-
Apr 27, 2026
15.50
15.70
15.50
15.60
15.60
-
Apr 24, 2026
15.80
15.90
15.50
15.60
15.60
-
Apr 23, 2026
15.90
16.10
15.80
15.80
15.80
-
Apr 22, 2026
16.20
16.50
15.90
16.00
16.00
-
Apr 21, 2026
16.40
16.70
16.30
16.30
16.30
60
Apr 20, 2026
16.70
16.80
16.40
16.40
16.40
-
Apr 17, 2026
16.00
17.00
16.00
16.80
16.80
600
Apr 16, 2026
15.80
16.20
15.80
16.10
16.10
-
Apr 15, 2026
15.80
16.10
15.70
15.90
15.90
-
Apr 14, 2026
14.70
16.20
14.70
15.90
15.90
-
Apr 13, 2026
14.70
14.90
14.50
14.80
14.80
-
Apr 10, 2026
14.80
15.00
14.70
14.80
14.80
-
Apr 9, 2026
14.50
14.70
14.50
14.70
14.70
-
Apr 8, 2026
14.40
14.90
14.40
14.70
14.70
-
Apr 7, 2026
14.00
14.30
13.60
13.90
13.90
-
Apr 2, 2026
14.10
14.20
13.80
14.00
14.00
-
Apr 1, 2026
14.00
14.40
13.90
14.20
14.20
-
Mar 31, 2026
13.90
14.20
13.80
14.10
14.10
-
Mar 30, 2026
13.70
14.10
13.60
13.90
13.90
-
Mar 27, 2026
0.41338748
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
13.90
14.20
13.70
13.70
13.70
-
Mar 26, 2026
14.20
14.30
14.00
14.10
13.64
-
Mar 25, 2026
13.90
14.60
13.90
14.40
13.93
-
Mar 24, 2026
14.00
14.10
13.70
14.00
13.54
-
Mar 23, 2026
13.50
14.20
13.00
13.90
13.44
-
Mar 20, 2026
13.70
14.00
13.60
13.70
13.25
-
Mar 19, 2026
13.80
13.90
13.60
13.80
13.35
-
Mar 18, 2026
14.60
15.00
14.60
14.60
14.12
-
Mar 17, 2026
14.50
15.00
14.50
14.80
14.32
-
Mar 16, 2026
14.50
14.80
14.40
14.60
14.12
-
Mar 13, 2026
14.90
15.00
14.50
14.50
14.03
-
Mar 12, 2026
15.10
15.30
14.90
14.90
14.41
-
Mar 11, 2026
15.20
15.40
15.10
15.30
14.80
-
Mar 10, 2026
15.40
15.80
15.30
15.30
14.80
-
Mar 9, 2026
15.50
15.60
15.00
15.50
14.99
-
Mar 6, 2026
16.00
16.20
15.40
15.60
15.09
-
Mar 5, 2026
16.60
16.60
16.00
16.00
15.48
-
Mar 4, 2026
16.60
16.70
16.30
16.60
16.06
-
Mar 3, 2026
17.00
17.20
16.30
16.70
16.15
-
Mar 2, 2026
17.40
17.40
16.90
17.10
16.54
-
Feb 27, 2026
17.00
17.40
17.00
17.30
16.73
-
Feb 26, 2026
17.30
17.60
17.00
17.10
16.54
-
Feb 25, 2026
17.20
17.60
17.10
17.40
16.83
-
Feb 24, 2026
16.90
17.40
16.90
17.30
16.73
-
Feb 23, 2026
17.10
17.20
16.80
17.00
16.44
-
Feb 20, 2026
16.20
17.20
16.20
17.20
16.64
-
Feb 19, 2026
16.40
16.60
16.40
16.60
16.06
-
Feb 18, 2026
16.60
16.80
16.50
16.50
15.96
-
Feb 17, 2026
16.90
17.00
16.50
16.70
16.15
-
Feb 16, 2026
16.90
17.00
16.70
16.70
16.15
-
Feb 13, 2026
17.00
17.00
16.80
17.00
16.44
-
Feb 12, 2026
17.00
17.20
16.90
16.90
16.35
-
Feb 11, 2026
16.90
17.20
16.90
17.10
16.54
-
Feb 10, 2026
16.80
17.10
16.80
17.10
16.54
-
Feb 9, 2026
16.90
16.90
16.70
16.80
16.25
-
Feb 6, 2026
16.60
16.90
16.50
16.90
16.35
-
Feb 5, 2026
16.80
16.90
16.50
16.50
15.96
-
Feb 4, 2026
16.10
16.90
16.10
16.80
16.25
-
Feb 3, 2026
16.10
16.40
16.00
16.20
15.67
-
Feb 2, 2026
15.80
16.20
15.80
16.20
15.67
-
Jan 30, 2026
16.20
16.20
15.90
16.00
15.48
-
Jan 29, 2026
15.80
16.20
15.80
16.10
15.57
-
Jan 28, 2026
15.70
16.00
15.60
15.90
15.38
-
Jan 27, 2026
15.70
16.00
15.60
15.80
15.28
-
Jan 26, 2026
15.70
16.00
15.60
15.70
15.19
-
Jan 23, 2026
15.70
15.80
15.60
15.80
15.28
-
Jan 22, 2026
15.70
16.00
15.70
15.80
15.28
-
Jan 21, 2026
15.50
15.90
15.30
15.90
15.38
-
Jan 20, 2026
15.80
15.80
15.50
15.50
14.99
-
Jan 19, 2026
16.00
16.00
15.70
15.80
15.28
-
Jan 16, 2026
16.20
16.30
15.80
15.90
15.38
-
Jan 15, 2026
16.10
16.40
15.90
16.30
15.77
-
Jan 14, 2026
15.80
16.10
15.80
16.10
15.57
-
Jan 13, 2026
17.50
17.50
15.80
15.80
15.28
-
Jan 12, 2026
17.50
17.70
17.30
17.50
16.93
-
Jan 9, 2026
17.40
17.60
17.20
17.50
16.93
-
Jan 8, 2026
17.30
17.40
16.90
17.30
16.73
-
Jan 7, 2026
17.40
17.70
17.20
17.40
16.83
-
Jan 6, 2026
17.40
17.50
17.00
17.50
16.93
-
Jan 5, 2026
17.70
17.70
17.00
17.40
16.83
-
Jan 2, 2026
17.30
17.50
16.90
17.50
16.93
-
Dec 30, 2025
17.10
17.10
17.10
17.10
16.54
-
Dec 29, 2025
17.00
17.20
17.00
17.20
16.64
-
Dec 23, 2025
16.90
16.90
16.90
16.90
16.35
-
Dec 22, 2025
16.90
17.00
16.90
17.00
16.44
-
Dec 19, 2025
17.00
17.00
17.00
17.00
16.44
-
Dec 18, 2025
16.70
16.70
16.70
16.70
16.15
-
Dec 17, 2025
16.90
16.90
16.90
16.90
16.35
-
Dec 16, 2025
16.80
16.80
16.80
16.80
16.25
-
Dec 15, 2025
16.60
16.60
16.60
16.60
16.06
-
Dec 12, 2025
16.60
16.60
16.60
16.60
16.06
-
Dec 11, 2025
16.40
16.40
16.40
16.40
15.86
-
Dec 10, 2025
16.20
16.20
16.20
16.20
15.67
-
Dec 9, 2025
16.30
16.50
16.30
16.30
15.77
-
Dec 8, 2025
16.50
16.60
16.50
16.50
15.96
-
Dec 5, 2025
16.20
16.80
16.20
16.60
16.06
-
Dec 4, 2025
16.20
16.50
16.20
16.30
15.77
-
Dec 3, 2025
16.20
16.40
16.20
16.20
15.67
-
Dec 2, 2025
16.30
16.50
16.30
16.30
15.77
-
Dec 1, 2025
16.50
16.50
16.40
16.40
15.86
-
Nov 28, 2025
16.80
16.80
16.60
16.70
16.15
-
Nov 27, 2025
16.40
16.60
16.40
16.60
16.06
-
Nov 26, 2025
16.40
16.70
16.40
16.60
16.06
-
Nov 25, 2025
15.80
16.50
15.80
16.40
15.86
-
Nov 24, 2025
15.80
16.10
15.80
15.80
15.28
-
Nov 21, 2025
15.40
15.80
15.40
15.80
15.28
-
Nov 20, 2025
15.70
15.90
15.70
15.80
15.28
-
Nov 19, 2025
15.50
15.80
15.50
15.80
15.28
-
Nov 18, 2025
15.80
15.90
15.80
15.90
15.38
-
Nov 17, 2025
16.30
16.50
16.20
16.20
15.67
-
Nov 14, 2025
16.30
16.60
16.30
16.40
15.86
-
Nov 13, 2025
16.50
16.70
16.40
16.50
15.96
-
Nov 12, 2025
16.40
16.70
16.40
16.60
16.06
-
Nov 11, 2025
16.00
16.60
16.00
16.50
15.96
-
Nov 10, 2025
16.00
16.00
16.00
16.00
15.48
-
Nov 7, 2025
15.90
16.00
15.90
16.00
15.48
-
Nov 6, 2025
15.90
16.00
15.90
16.00
15.48
-
Nov 5, 2025
15.50
16.10
15.50
16.10
15.57
-
Nov 4, 2025
15.70
15.70
15.70
15.70
15.19
-
Nov 3, 2025
16.40
16.40
16.00
16.00
15.48
-
Oct 31, 2025
16.30
16.60
16.30
16.50
15.96
-
Oct 30, 2025
16.50
16.60
16.50
16.60
16.06
-
