Sika AG (0Z4C.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 05:35PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 263.35 | 263.10 | 254.10 | 255.45 | 255.45 | 41,429 |
| 13 June 2024 | 269.20 | 270.90 | 261.20 | 261.30 | 261.30 | 255,863 |
| 12 June 2024 | 269.50 | 273.40 | 268.00 | 273.40 | 273.40 | 57,509 |
| 11 June 2024 | 271.05 | 272.00 | 268.40 | 271.05 | 271.05 | 65,301 |
| 10 June 2024 | 270.75 | 272.70 | 268.90 | 270.05 | 270.05 | 44,599 |
| 07 June 2024 | 274.95 | 279.60 | 269.10 | 272.70 | 272.70 | 43,743 |
| 06 June 2024 | 275.55 | 276.90 | 271.20 | 276.70 | 276.70 | 20,788 |
| 05 June 2024 | 269.40 | 272.80 | 267.90 | 270.55 | 270.55 | 140,803 |
| 04 June 2024 | 270.35 | 270.50 | 267.00 | 269.80 | 269.80 | 67,869 |
| 03 June 2024 | 277.20 | 277.30 | 270.40 | 271.85 | 271.85 | 19,668 |
| 31 May 2024 | 276.80 | 278.90 | 272.90 | 276.50 | 276.50 | 24,167 |
| 30 May 2024 | 274.45 | 277.10 | 272.90 | 274.45 | 274.45 | 12,995 |
| 29 May 2024 | 274.55 | 277.10 | 273.10 | 274.55 | 274.55 | 24,022 |
| 28 May 2024 | 285.40 | 286.80 | 274.60 | 276.90 | 276.90 | 12,018 |
| 24 May 2024 | 282.65 | 285.90 | 280.70 | 282.65 | 282.65 | 7,102 |
| 23 May 2024 | 281.90 | 284.50 | 280.60 | 281.90 | 281.90 | 361,368 |
| 22 May 2024 | 281.30 | 282.70 | 280.40 | 281.30 | 281.30 | 144,365 |
| 21 May 2024 | 281.20 | 284.40 | 281.10 | 281.20 | 281.20 | 14,743 |
| 20 May 2024 | 282.55 | 282.55 | 282.55 | 282.55 | 282.55 | - |
| 17 May 2024 | 282.55 | 283.00 | 279.60 | 282.55 | 282.55 | 5,984 |
| 16 May 2024 | 284.20 | 286.10 | 280.40 | 284.20 | 284.20 | 3,838 |
| 15 May 2024 | 279.05 | 285.30 | 276.60 | 283.05 | 283.05 | 3,614 |
| 14 May 2024 | 277.80 | 278.70 | 275.10 | 277.80 | 277.80 | 3,450 |
| 13 May 2024 | 278.15 | 280.60 | 276.40 | 278.65 | 278.65 | 49,329 |
| 10 May 2024 | 278.15 | 279.90 | 277.90 | 278.55 | 278.55 | 13,775 |
| 09 May 2024 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | - |
| 08 May 2024 | 274.65 | 277.50 | 273.90 | 274.65 | 274.65 | 7,540 |
| 07 May 2024 | 271.05 | 276.50 | 271.10 | 271.05 | 271.05 | 11,134 |
| 03 May 2024 | 264.40 | 271.70 | 264.00 | 268.40 | 268.40 | 143,430 |
| 02 May 2024 | 262.35 | 263.34 | 263.34 | 264.70 | 264.70 | 49,964 |
| 01 May 2024 | 263.30 | 263.30 | 263.30 | 264.30 | 264.30 | 363 |
| 30 Apr 2024 | 264.70 | 265.20 | 262.40 | 264.30 | 264.30 | 17,364 |
| 29 Apr 2024 | 264.80 | 267.90 | 264.30 | 265.20 | 265.20 | 1,921 |
| 26 Apr 2024 | 260.60 | 264.90 | 259.10 | 264.50 | 264.50 | 21,484 |
| 25 Apr 2024 | 261.10 | 261.40 | 253.50 | 253.40 | 253.40 | 25,660 |
| 24 Apr 2024 | 257.50 | 260.62 | 256.30 | 257.50 | 257.50 | 19,656 |
| 23 Apr 2024 | 258.15 | 259.70 | 256.60 | 258.15 | 258.15 | 45,854 |
| 22 Apr 2024 | 258.05 | 259.60 | 256.50 | 258.05 | 258.05 | 29,082 |
| 19 Apr 2024 | 257.90 | 258.40 | 254.90 | 257.90 | 257.90 | 24,898 |
| 18 Apr 2024 | 260.40 | 261.60 | 257.80 | 260.40 | 260.40 | 176,962 |
| 17 Apr 2024 | 260.70 | 263.00 | 258.30 | 260.70 | 260.70 | 313,726 |
| 16 Apr 2024 | 257.80 | 264.10 | 256.70 | 261.50 | 261.50 | 41,607 |
| 15 Apr 2024 | 265.30 | 265.60 | 260.70 | 265.30 | 265.30 | 210,318 |
| 12 Apr 2024 | 270.45 | 272.30 | 261.50 | 262.35 | 262.35 | 38,648 |
| 11 Apr 2024 | 264.20 | 268.38 | 263.90 | 266.05 | 266.05 | 35,770 |
| 10 Apr 2024 | 268.60 | 270.30 | 259.00 | 261.10 | 261.10 | 54,718 |
| 09 Apr 2024 | 266.45 | 269.60 | 264.60 | 269.60 | 269.60 | 214,084 |
| 08 Apr 2024 | 265.60 | 267.80 | 264.30 | 265.90 | 265.90 | 26,535 |
| 05 Apr 2024 | 262.95 | 270.60 | 259.80 | 266.75 | 266.75 | 10,797 |
| 04 Apr 2024 | 266.35 | 268.90 | 262.40 | 266.35 | 266.35 | 14,282 |
| 03 Apr 2024 | 262.55 | 264.40 | 261.40 | 262.55 | 262.55 | 1,776,158 |
| 02 Apr 2024 | 268.80 | 270.80 | 261.90 | 264.80 | 264.80 | 435,365 |
| 28 Mar 2024 | 265.60 | 269.20 | 263.58 | 265.60 | 265.60 | 128,044 |
| 28 Mar 2024 | 3.3 Dividend | |||||
| 27 Mar 2024 | 268.80 | 271.10 | 264.20 | 264.80 | 261.50 | 140,528 |
| 26 Mar 2024 | 267.25 | 270.50 | 266.00 | 267.25 | 263.92 | 32,507 |
| 25 Mar 2024 | 271.55 | 272.40 | 267.30 | 267.45 | 264.12 | 11,977 |
| 22 Mar 2024 | 271.15 | 271.70 | 268.40 | 271.15 | 267.77 | 66,595 |
| 21 Mar 2024 | 271.05 | 276.50 | 265.10 | 270.85 | 267.47 | 51,199 |
| 20 Mar 2024 | 263.75 | 268.50 | 263.50 | 267.65 | 264.31 | 635,284 |
| 19 Mar 2024 | 264.40 | 266.30 | 261.60 | 263.15 | 259.87 | 256,912 |
| 18 Mar 2024 | 264.70 | 265.60 | 261.90 | 264.70 | 261.40 | 385,756 |
| 15 Mar 2024 | 266.15 | 267.40 | 263.46 | 266.15 | 262.83 | 523,069 |
| 14 Mar 2024 | 266.55 | 268.40 | 264.40 | 266.55 | 263.23 | 25,025 |
| 13 Mar 2024 | 265.50 | 267.00 | 262.60 | 265.50 | 262.19 | 544,271 |
| 12 Mar 2024 | 261.60 | 265.40 | 258.80 | 265.40 | 262.09 | 208,653 |
| 11 Mar 2024 | 261.60 | 265.40 | 259.30 | 261.60 | 258.34 | 161,500 |
| 08 Mar 2024 | 261.40 | 264.80 | 261.10 | 261.40 | 258.14 | 20,942 |
| 07 Mar 2024 | 254.85 | 262.10 | 253.40 | 258.55 | 255.33 | 19,859 |
| 06 Mar 2024 | 254.45 | 257.00 | 254.00 | 254.45 | 251.28 | 30,575 |
| 05 Mar 2024 | 257.50 | 258.20 | 252.70 | 253.70 | 250.54 | 31,281 |
| 04 Mar 2024 | 258.25 | 258.50 | 254.71 | 258.25 | 255.03 | 8,533 |
| 01 Mar 2024 | 256.20 | 259.03 | 255.70 | 256.20 | 253.01 | 1,120,056 |
| 29 Feb 2024 | 255.35 | 256.80 | 252.00 | 255.35 | 252.17 | 53,016 |
| 28 Feb 2024 | 255.15 | 255.30 | 251.00 | 251.35 | 248.22 | 68,526 |
| 27 Feb 2024 | 256.90 | 257.90 | 254.90 | 256.90 | 253.70 | 15,822 |
| 26 Feb 2024 | 259.15 | 259.50 | 256.19 | 259.15 | 255.92 | 32,701 |
| 23 Feb 2024 | 256.10 | 259.20 | 255.70 | 256.10 | 252.91 | 152,057 |
| 22 Feb 2024 | 258.05 | 259.20 | 253.60 | 254.15 | 250.98 | 207,013 |
| 21 Feb 2024 | 257.00 | 259.30 | 253.80 | 257.00 | 253.80 | 151,559 |
| 20 Feb 2024 | 259.15 | 259.70 | 254.80 | 255.25 | 252.07 | 47,485 |
| 19 Feb 2024 | 252.90 | 258.00 | 250.80 | 256.60 | 253.40 | 24,169 |
| 16 Feb 2024 | 245.20 | 258.60 | 243.30 | 255.85 | 252.66 | 77,646 |
| 15 Feb 2024 | 247.15 | 248.20 | 245.60 | 247.15 | 244.07 | 58,065 |
| 14 Feb 2024 | 240.50 | 245.00 | 240.00 | 244.00 | 240.96 | 49,109 |
| 13 Feb 2024 | 244.90 | 247.40 | 237.60 | 241.00 | 238.00 | 35,228 |
| 12 Feb 2024 | 244.60 | 246.10 | 237.10 | 244.60 | 241.55 | 81,859 |
| 09 Feb 2024 | 238.45 | 242.00 | 238.10 | 241.90 | 238.89 | 58,806 |
| 08 Feb 2024 | 240.70 | 242.70 | 238.00 | 240.70 | 237.70 | 41,938 |
| 07 Feb 2024 | 242.05 | 242.40 | 239.20 | 242.05 | 239.03 | 15,493 |
| 06 Feb 2024 | 240.30 | 240.20 | 235.60 | 236.70 | 233.75 | 20,908 |
| 05 Feb 2024 | 238.65 | 239.85 | 237.60 | 238.65 | 235.68 | 74,139 |
| 02 Feb 2024 | 241.20 | 242.20 | 238.30 | 241.20 | 238.19 | 21,630 |
| 01 Feb 2024 | 239.25 | 241.60 | 237.50 | 239.25 | 236.27 | 40,916 |
| 31 Jan 2024 | 241.70 | 242.90 | 238.30 | 241.70 | 238.69 | 23,577 |
| 30 Jan 2024 | 242.35 | 243.40 | 238.90 | 242.35 | 239.33 | 27,992 |
| 29 Jan 2024 | 240.40 | 243.30 | 239.00 | 240.40 | 237.40 | 117,047 |
| 26 Jan 2024 | 238.25 | 243.10 | 236.10 | 241.70 | 238.69 | 48,314 |
| 25 Jan 2024 | 235.45 | 238.20 | 233.50 | 235.45 | 232.52 | 28,142 |
| 24 Jan 2024 | 237.00 | 238.50 | 233.30 | 237.00 | 234.05 | 30,774 |
| *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.