Sika AG (SXYAY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

28.41

-0.26

(-0.91%)

At close: 03:53PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	28.47	28.49	28.28	28.41	28.41	49,100
16 Apr 2024	28.64	28.76	28.58	28.67	28.67	49,200
15 Apr 2024	28.98	29.00	28.52	28.52	28.52	39,000
12 Apr 2024	28.79	28.94	28.59	28.66	28.66	40,900
11 Apr 2024	29.33	29.60	29.20	29.56	29.56	64,700
10 Apr 2024	28.46	29.02	28.46	28.98	28.98	43,000
09 Apr 2024	29.63	29.63	29.38	29.50	29.50	46,800
08 Apr 2024	29.43	29.46	29.36	29.42	29.42	24,800
05 Apr 2024	29.26	29.47	29.25	29.42	29.42	45,100
04 Apr 2024	29.56	29.71	29.25	29.38	29.38	65,300
03 Apr 2024	28.89	29.22	28.89	29.12	29.12	44,200
02 Apr 2024	29.14	29.21	28.76	28.81	28.81	42,700
01 Apr 2024	30.09	30.20	29.55	29.60	29.60	37,800
01 Apr 2024	0.37 Dividend
28 Mar 2024	29.22	30.14	29.22	30.01	29.64	42,800
27 Mar 2024	29.19	29.70	29.16	29.70	29.33	36,100
26 Mar 2024	29.57	29.95	29.57	29.73	29.36	48,000
25 Mar 2024	29.80	29.88	29.66	29.67	29.30	55,300
22 Mar 2024	29.97	30.15	29.95	30.07	29.70	35,000
21 Mar 2024	30.14	30.34	30.12	30.12	29.75	38,900
20 Mar 2024	30.00	30.29	29.85	30.28	29.91	36,600
19 Mar 2024	29.57	29.70	29.51	29.67	29.30	45,500
18 Mar 2024	29.75	29.85	29.69	29.83	29.46	45,000
15 Mar 2024	29.99	30.09	29.73	29.82	29.45	55,100
14 Mar 2024	30.12	30.15	29.89	30.07	29.70	53,800
13 Mar 2024	30.11	30.34	30.05	30.29	29.92	37,300
12 Mar 2024	29.78	30.20	29.62	30.17	29.80	56,500
11 Mar 2024	29.77	29.82	29.47	29.71	29.34	53,100
08 Mar 2024	30.23	30.23	29.90	29.90	29.53	38,100
07 Mar 2024	29.53	29.86	29.53	29.81	29.44	65,400
06 Mar 2024	28.95	29.08	28.89	29.05	28.69	57,300
05 Mar 2024	28.67	28.78	28.53	28.62	28.27	95,100
04 Mar 2024	28.74	29.08	28.69	29.07	28.71	65,100
01 Mar 2024	28.98	29.31	28.84	29.29	28.93	40,000
29 Feb 2024	29.01	29.08	28.77	28.95	28.59	67,400
28 Feb 2024	28.55	28.85	28.53	28.83	28.47	52,300
27 Feb 2024	29.03	29.21	28.97	29.11	28.75	50,700
26 Feb 2024	29.13	29.18	28.90	29.04	28.68	54,800
23 Feb 2024	29.22	29.44	29.14	29.32	28.96	38,400
22 Feb 2024	29.07	29.17	28.90	29.05	28.69	63,600
21 Feb 2024	29.18	29.40	29.14	29.38	29.02	148,000
20 Feb 2024	28.95	29.06	28.88	28.95	28.59	47,800
16 Feb 2024	29.05	29.16	28.66	28.67	28.32	33,500
15 Feb 2024	27.92	28.25	27.90	28.25	27.90	53,700
14 Feb 2024	27.39	27.70	27.35	27.65	27.31	73,300
13 Feb 2024	27.13	27.31	26.89	27.00	26.67	90,200
12 Feb 2024	27.85	28.07	27.83	27.99	27.64	56,600
09 Feb 2024	27.33	27.34	27.17	27.33	26.99	38,500
08 Feb 2024	27.29	27.31	27.11	27.25	26.91	59,000
07 Feb 2024	27.55	27.61	27.37	27.47	27.13	79,800
06 Feb 2024	27.22	27.41	27.20	27.40	27.06	48,400
05 Feb 2024	27.35	27.43	27.16	27.41	27.07	56,500
02 Feb 2024	27.61	27.63	27.45	27.61	27.27	45,200
01 Feb 2024	27.75	28.08	27.70	28.07	27.72	56,400
31 Jan 2024	27.94	28.08	27.61	27.70	27.36	57,400
30 Jan 2024	27.83	27.83	27.65	27.81	27.47	89,700
29 Jan 2024	27.82	28.00	27.74	28.00	27.65	90,300
26 Jan 2024	28.08	28.08	27.88	27.88	27.54	57,800
25 Jan 2024	27.41	27.46	27.30	27.38	27.04	38,700
24 Jan 2024	27.43	27.43	27.09	27.09	26.76	41,800
23 Jan 2024	27.07	27.08	26.84	26.98	26.65	53,300
22 Jan 2024	26.64	26.76	26.56	26.62	26.29	42,800
19 Jan 2024	26.64	26.94	26.59	26.94	26.61	42,800
18 Jan 2024	26.88	26.92	26.72	26.92	26.59	54,500
17 Jan 2024	26.94	27.15	26.89	27.08	26.75	51,700
16 Jan 2024	27.68	27.85	27.56	27.61	27.27	55,100
12 Jan 2024	28.49	28.54	28.23	28.32	27.97	38,200
11 Jan 2024	28.33	28.33	27.91	28.26	27.92	59,500
10 Jan 2024	28.55	28.80	28.42	28.69	28.34	87,700
09 Jan 2024	29.86	29.92	29.54	29.76	29.39	51,600
08 Jan 2024	29.96	30.22	29.96	30.22	29.85	74,800
05 Jan 2024	29.81	30.25	29.77	30.05	29.68	41,000
04 Jan 2024	30.08	30.30	30.06	30.15	29.78	52,400
03 Jan 2024	30.20	30.49	30.03	30.43	30.05	104,600
02 Jan 2024	32.45	32.45	31.72	32.05	31.65	94,000
29 Dec 2023	32.41	32.69	32.41	32.63	32.23	35,400
28 Dec 2023	32.43	32.57	32.14	32.14	31.74	39,500
27 Dec 2023	31.97	32.53	31.94	32.45	32.05	98,900
26 Dec 2023	31.75	32.10	31.68	32.04	31.64	64,500
22 Dec 2023	31.77	31.82	31.58	31.74	31.35	59,600
21 Dec 2023	31.65	31.77	31.47	31.77	31.38	48,400
20 Dec 2023	31.48	31.53	31.00	31.00	30.62	48,900
19 Dec 2023	31.31	31.50	31.28	31.42	31.03	44,500
18 Dec 2023	30.99	31.01	30.67	30.82	30.44	749,000
15 Dec 2023	31.30	31.58	31.23	31.27	30.88	1,136,500
14 Dec 2023	30.98	31.41	30.81	31.17	30.79	1,205,800
13 Dec 2023	28.86	29.26	28.70	29.16	28.80	1,181,900
12 Dec 2023	28.36	28.40	28.23	28.36	28.01	3,412,200
11 Dec 2023	28.04	28.18	28.01	28.13	27.78	985,500
08 Dec 2023	27.97	28.02	27.64	27.95	27.61	1,004,800
07 Dec 2023	27.99	28.10	27.80	27.99	27.64	57,200
06 Dec 2023	27.65	27.77	27.58	27.58	27.24	84,600
05 Dec 2023	27.17	27.37	27.09	27.17	26.84	90,300
04 Dec 2023	26.89	27.11	26.89	27.06	26.73	117,900
01 Dec 2023	26.68	27.28	26.68	27.24	26.90	88,100
30 Nov 2023	26.87	27.26	26.68	27.15	26.82	85,800
29 Nov 2023	26.94	27.12	26.89	26.99	26.66	81,900
28 Nov 2023	26.59	26.78	26.53	26.59	26.26	206,200
27 Nov 2023	26.62	26.71	26.56	26.59	26.26	109,200
24 Nov 2023	26.79	26.87	26.76	26.83	26.50	43,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6454+0.0017(+0.26%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.75+0.06(+0.07%)

GOLD2,392.60+4.20(+0.18%)

Bitcoin AUD94,386.04-4,806.69(-4.85%)

Sika AG (SXYAY)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6454
+0.0017(+0.26%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.75
+0.06(+0.07%)

GOLD
2,392.60
+4.20(+0.18%)

Bitcoin AUD
94,386.04
-4,806.69(-4.85%)