Sika AG (ETR:SIKA)
Germany · Delayed Price · Currency is EUR 199.10
-0.10 (-0.05%)
At close: Sep 15, 2025
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 197.85 | 197.85 | 197.85 | 197.85 | - | -0.63% | - |
| Sep 15, 2025 | 199.10 | 199.10 | 199.10 | 199.10 | - | -0.05% | - |
| Sep 12, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | - | 0.03% | - |
| Sep 11, 2025 | 199.15 | 199.15 | 199.15 | 199.15 | - | -0.23% | - |
| Sep 10, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | - | -0.40% | - |
| Sep 9, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | - | 0.80% | - |
| Sep 8, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | - | 1.53% | - |
| Sep 5, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | - | 0.64% | - |
| Sep 4, 2025 | 194.55 | 194.55 | 194.55 | 194.55 | - | 0.23% | - |
| Sep 3, 2025 | 194.10 | 194.10 | 194.10 | 194.10 | - | -1.47% | - |
| Sep 2, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | - | -0.83% | - |
| Sep 1, 2025 | 198.65 | 198.65 | 198.65 | 198.65 | - | -0.82% | - |
| Aug 29, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | - | -0.05% | - |
| Aug 28, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | - | - | - |
| Aug 27, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | - | -0.84% | - |
| Aug 26, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | - | - | - |
| Aug 25, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | - | 1.10% | - |
| Aug 22, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | - | -1.67% | - |
| Aug 21, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | - | 0.30% | - |
| Aug 20, 2025 | 202.70 | 202.70 | 202.70 | 202.70 | - | 1.25% | - |
| Aug 19, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | - | -0.50% | - |
| Aug 18, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | - | -0.35% | - |
| Aug 15, 2025 | 201.90 | 201.90 | 201.90 | 201.90 | - | 0.95% | - |
| Aug 14, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | - | -1.19% | 20 |
| Aug 13, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | - | -0.30% | - |
| Aug 12, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | -1.74% | - |
| Aug 11, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | - | 0.49% | - |
| Aug 8, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | - | 0.98% | - |
| Aug 7, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | - | - |
| Aug 6, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | 0.25% | - |
| Aug 5, 2025 | 203.10 | 203.10 | 203.10 | 203.10 | - | 0.45% | - |
| Aug 4, 2025 | 205.00 | 205.00 | 202.20 | 202.20 | - | -2.03% | 100 |
| Aug 1, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | - | -3.46% | - |
| Jul 31, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | - | -0.83% | - |
| Jul 30, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | - | - | - |
| Jul 29, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | - | -2.93% | - |
| Jul 28, 2025 | 225.40 | 225.40 | 222.10 | 222.10 | - | 0.82% | 30 |
| Jul 25, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | - | -0.45% | - |
| Jul 24, 2025 | 221.30 | 221.30 | 221.30 | 221.30 | - | 1.93% | - |
| Jul 23, 2025 | 217.10 | 217.10 | 217.10 | 217.10 | - | 0.37% | - |
| Jul 22, 2025 | 216.30 | 216.30 | 216.30 | 216.30 | - | -0.23% | - |
| Jul 21, 2025 | 217.10 | 217.10 | 216.80 | 216.80 | - | -0.91% | 8 |
| Jul 18, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | - | 0.55% | - |
| Jul 17, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | - | -0.55% | - |
| Jul 16, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | - | -0.23% | - |
| Jul 15, 2025 | 219.30 | 219.30 | 219.30 | 219.30 | - | -0.18% | - |
| Jul 14, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | - | -0.68% | - |
| Jul 11, 2025 | 225.80 | 225.80 | 221.20 | 221.20 | - | -1.82% | 4 |
| Jul 10, 2025 | 222.00 | 225.30 | 222.00 | 225.30 | - | 1.49% | 15 |
| Jul 9, 2025 | 222.90 | 222.90 | 222.00 | 222.00 | - | -0.40% | 230 |