Australia markets close in 5 hours 13 minutes

Sika AG (0Z4C.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
237.81+5.20 (+2.24%)
At close: 06:45PM BST
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 2024275.55276.90271.20275.00275.004,752
05 June 2024269.40272.80267.90272.80272.80140,804
04 June 2024270.35270.50267.00269.73269.7367,870
03 June 2024277.20277.30270.40270.90270.9019,669
31 May 2024276.80278.90272.90275.08275.0824,168
30 May 2024274.45277.10272.90275.75275.7512,995
29 May 2024274.55277.10273.10275.80275.8024,023
28 May 2024285.40286.80274.60276.10276.1011,984
24 May 2024282.65285.90280.70282.65282.657,103
23 May 2024281.90284.50280.60282.82282.82361,369
22 May 2024281.30282.70280.40281.27281.27144,365
21 May 2024281.20284.40281.10282.40282.4014,743
20 May 2024------
17 May 2024282.55283.00279.60280.57280.575,985
16 May 2024284.20286.10280.40282.20282.203,838
15 May 2024279.05285.30276.60283.00283.003,595
14 May 2024277.80278.70275.10276.84276.843,451
13 May 2024278.15280.60276.40277.72277.7249,329
10 May 2024278.15279.90277.90279.12279.1213,775
09 May 2024------
08 May 2024274.65277.50273.90276.00276.007,540
07 May 2024271.05276.50271.10274.00274.0011,134
03 May 2024264.40271.70264.00268.40268.40143,430
02 May 2024262.35265.20259.10263.30263.3049,960
01 May 2024263.30263.30263.30263.30263.30363
30 Apr 2024264.70265.20262.40264.30264.3017,365
29 Apr 2024264.80267.90264.30266.80266.801,922
26 Apr 2024260.60264.90259.10262.85262.8521,485
25 Apr 2024261.10261.40253.50254.16254.1625,661
24 Apr 2024257.50260.62256.30259.47259.4719,656
23 Apr 2024258.15259.70256.60258.13258.1345,854
22 Apr 2024258.05259.60256.50257.47257.4729,083
19 Apr 2024257.90258.40254.90255.93255.9324,899
18 Apr 2024260.40261.60257.80261.06261.06176,962
17 Apr 2024260.70263.00258.30259.13259.13313,726
16 Apr 2024257.80264.10256.70261.80261.8041,608
15 Apr 2024265.30265.60260.70264.02264.02210,318
12 Apr 2024270.45272.30261.50263.44263.4438,649
11 Apr 2024264.20268.38263.90266.67266.6735,770
10 Apr 2024268.60270.30259.00264.36264.3654,718
09 Apr 2024266.45269.60264.60266.69266.69214,085
08 Apr 2024265.60267.80264.30266.70266.7026,536
05 Apr 2024262.95270.60259.80265.50265.5010,797
04 Apr 2024266.35268.90262.40268.01268.0114,283
03 Apr 2024262.55264.40261.40264.04264.041,776,159
02 Apr 2024268.80270.80261.90262.07262.07435,365
28 Mar 2024265.60269.20263.58268.64268.64128,045
28 Mar 20243.3 Dividend
27 Mar 2024268.80271.10264.20267.10263.80140,529
26 Mar 2024267.25270.50266.00269.10265.7832,507
25 Mar 2024271.55272.40267.30267.70264.3911,978
22 Mar 2024271.15271.70268.40270.80267.4566,596
21 Mar 2024271.05276.50265.10271.12267.7751,199
20 Mar 2024263.75268.50263.50266.95263.65635,285
19 Mar 2024264.40266.30261.60263.50260.24256,912
18 Mar 2024264.70265.60261.90264.22260.95385,756
15 Mar 2024266.15267.40263.46263.49260.23505,830
14 Mar 2024266.55268.40264.40265.83262.5525,026
13 Mar 2024265.50267.00262.60264.92261.64544,272
12 Mar 2024261.60265.40258.80264.80261.53197,339
11 Mar 2024261.60265.40259.30260.47257.25161,500
08 Mar 2024261.40264.80261.10263.76260.517,013
07 Mar 2024254.85262.10253.40256.33253.1619,860
06 Mar 2024254.45257.00254.00255.73252.5730,576
05 Mar 2024257.50258.20252.70253.83250.7031,282
04 Mar 2024258.25258.50254.71255.79252.638,534
01 Mar 2024256.20259.03255.70257.53254.341,120,057
29 Feb 2024255.35256.80252.00255.50252.3453,017
28 Feb 2024255.15255.30251.00252.97249.8568,527
27 Feb 2024256.90257.90254.90256.10252.9315,822
26 Feb 2024259.15259.50256.19256.92253.7532,701
23 Feb 2024256.10259.20255.70256.60253.43152,058
22 Feb 2024258.05259.20253.60255.07251.92207,013
21 Feb 2024257.00259.30253.80258.30255.11151,559
20 Feb 2024259.15259.70254.80255.63252.4747,485
19 Feb 2024252.90258.00250.80254.75251.6024,170
16 Feb 2024245.20258.60243.30252.41249.2977,646
15 Feb 2024247.15248.20245.60246.37243.3358,065
14 Feb 2024240.50245.00240.00243.71240.7049,109
13 Feb 2024244.90247.40237.60238.71235.7635,228
12 Feb 2024244.60246.10237.10244.61241.5981,860
09 Feb 2024238.45242.00238.10238.97236.0258,806
08 Feb 2024240.70242.70238.00239.90236.9441,938
07 Feb 2024242.05242.40239.20240.26237.2911,676
06 Feb 2024240.30240.20235.60238.29235.3420,908
05 Feb 2024238.65239.85237.60239.00236.0474,139
02 Feb 2024241.20242.20238.30239.92236.955,613
01 Feb 2024239.25241.60237.50239.60236.6426,228
31 Jan 2024241.70242.90238.30241.28238.3023,577
30 Jan 2024242.35243.40238.90240.20237.2327,993
29 Jan 2024240.40243.30239.00240.45237.48117,048
26 Jan 2024238.25243.10236.10241.47238.4948,315
25 Jan 2024235.45238.20233.50237.70234.7628,142
24 Jan 2024237.00238.50233.30235.95233.0330,774
23 Jan 2024238.65240.00232.00235.50232.5982,402
22 Jan 2024235.45236.40231.10231.90229.03115,791
19 Jan 2024236.10239.00231.80232.34229.4790,559
18 Jan 2024236.00236.30232.50233.07230.1977,755
17 Jan 2024235.85238.20233.20234.84231.9471,821
16 Jan 2024237.80240.60236.60239.10236.15107,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...