Other OTC - Delayed Quote USD

Sika AG (SKFOF)

280.96 +7.95 (+2.91%)
At close: April 26 at 3:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 279.80 293.58 279.80 280.96 280.96 200
Apr 25, 2024 270.72 285.13 270.63 273.01 273.01 100
Apr 24, 2024 282.09 288.90 275.24 275.53 275.53 600
Apr 23, 2024 289.43 289.43 278.40 287.36 287.36 300
Apr 22, 2024 280.86 287.70 280.74 287.24 287.24 1,300
Apr 19, 2024 280.00 285.28 277.20 277.20 277.20 100
Apr 18, 2024 280.25 290.57 279.32 283.71 283.71 500
Apr 17, 2024 289.16 289.16 277.96 286.90 286.90 100
Apr 16, 2024 292.63 292.63 281.36 281.66 281.66 400
Apr 15, 2024 294.12 294.12 279.66 279.68 279.68 200
Apr 12, 2024 293.15 293.15 287.07 290.65 290.65 1,000
Apr 11, 2024 292.80 297.50 290.50 297.10 297.10 800
Apr 10, 2024 286.04 290.90 286.04 288.74 288.74 100
Apr 9, 2024 298.50 298.50 292.90 292.90 292.90 500
Apr 8, 2024 292.14 299.65 290.89 291.03 291.03 300
Apr 5, 2024 297.96 299.61 286.78 292.00 292.00 200
Apr 4, 2024 298.93 298.93 293.09 293.89 293.89 100
Apr 3, 2024 291.90 297.44 286.28 289.27 289.27 300
Apr 2, 2024 289.28 296.51 286.70 290.40 290.40 100
Apr 1, 2024 292.46 302.05 292.46 292.46 292.46 600
Mar 28, 2024 3.65 Dividend
Mar 28, 2024 287.65 300.70 287.65 300.70 300.70 200
Mar 27, 2024 296.74 296.74 291.31 292.70 289.05 400
Mar 26, 2024 294.58 300.00 294.58 296.20 292.50 300
Mar 25, 2024 303.42 303.42 296.20 300.00 296.26 200
Mar 22, 2024 298.29 305.98 296.57 299.00 295.27 200
Mar 21, 2024 300.15 304.20 300.15 300.30 296.55 100
Mar 20, 2024 304.49 307.07 297.53 298.77 295.04 100
Mar 19, 2024 301.60 301.60 291.60 298.80 295.07 200
Mar 18, 2024 301.02 301.34 295.32 301.30 297.54 500
Mar 15, 2024 303.35 303.47 292.28 295.10 291.42 200
Mar 14, 2024 306.83 306.83 296.80 296.80 293.10 200
Mar 13, 2024 304.70 308.20 295.15 300.50 296.75 100
Mar 12, 2024 303.68 304.40 296.04 296.04 292.35 300
Mar 11, 2024 301.41 301.41 294.20 294.70 291.02 600
Mar 8, 2024 294.22 302.70 294.22 297.90 294.18 200
Mar 7, 2024 296.70 299.70 295.70 295.80 292.11 100
Mar 6, 2024 287.57 291.80 287.00 287.00 283.42 300
Mar 5, 2024 284.25 289.20 284.25 284.70 281.15 100
Mar 4, 2024 288.90 293.10 287.00 288.40 284.80 200
Mar 1, 2024 295.67 295.67 288.10 294.70 291.02 200
Feb 29, 2024 289.60 290.80 286.00 290.30 286.68 200
Feb 28, 2024 282.93 290.30 282.92 286.70 283.12 300
Feb 27, 2024 288.90 294.92 286.57 294.54 290.87 200
Feb 26, 2024 290.30 294.60 286.97 288.10 284.51 300
Feb 23, 2024 295.30 297.30 288.50 293.75 290.08 200
Feb 22, 2024 289.40 293.90 285.50 287.60 284.01 300
Feb 21, 2024 290.40 299.00 290.00 297.20 293.49 400
Feb 20, 2024 287.70 293.90 286.50 287.10 283.52 300
Feb 16, 2024 288.60 294.00 286.00 286.10 282.53 200
Feb 15, 2024 281.50 283.50 277.00 283.50 279.96 500
Feb 14, 2024 274.00 279.50 271.50 273.40 269.99 2,500
Feb 13, 2024 269.50 274.60 268.50 274.60 271.17 500
Feb 12, 2024 276.01 281.30 276.01 277.70 274.24 400
Feb 9, 2024 271.40 275.50 269.50 275.50 272.06 200
Feb 8, 2024 276.50 276.50 269.50 269.50 266.14 200
Feb 7, 2024 273.22 279.00 271.40 271.40 268.01 100
Feb 6, 2024 270.00 276.50 270.00 270.50 267.13 200
Feb 5, 2024 277.50 278.00 268.50 276.10 272.66 1,000
Feb 2, 2024 277.60 278.20 272.00 272.80 269.40 100
Feb 1, 2024 280.50 282.40 274.11 276.50 273.05 200
Jan 31, 2024 278.70 283.05 277.00 277.20 273.74 400
Jan 30, 2024 276.40 281.00 275.00 275.00 271.57 300
Jan 29, 2024 277.20 280.80 277.20 277.40 273.94 300
Jan 26, 2024 280.00 283.00 276.90 276.90 273.45 400
Jan 25, 2024 272.30 277.50 271.42 271.46 268.07 200
Jan 24, 2024 277.00 277.00 272.20 272.34 268.94 300
Jan 23, 2024 273.40 273.50 268.60 273.13 269.72 1,400
Jan 22, 2024 265.90 270.10 263.90 263.90 260.61 300
Jan 19, 2024 269.20 270.90 265.20 266.10 262.78 300
Jan 18, 2024 273.54 273.73 265.90 265.90 262.58 100
Jan 17, 2024 267.90 273.20 267.40 273.20 269.79 300
Jan 16, 2024 279.20 281.71 275.60 281.69 278.18 600
Jan 12, 2024 287.60 288.00 280.00 280.11 276.62 300
Jan 11, 2024 285.90 285.90 278.50 282.49 278.97 400
Jan 10, 2024 283.41 289.90 283.41 283.60 280.06 200
Jan 9, 2024 297.40 302.00 294.70 294.70 291.02 200
Jan 8, 2024 302.90 304.80 298.00 304.30 300.50 1,900
Jan 5, 2024 296.50 304.20 296.40 298.32 294.60 1,400
Jan 4, 2024 303.00 305.80 298.70 305.80 301.98 200
Jan 3, 2024 304.40 306.05 299.68 299.75 296.01 800
Jan 2, 2024 318.90 325.10 318.90 319.30 315.32 1,300
Dec 29, 2023 323.20 329.30 320.50 321.00 316.99 500
Dec 28, 2023 322.20 327.30 318.00 325.60 321.54 300
Dec 27, 2023 324.16 327.10 313.85 315.30 311.37 700
Dec 26, 2023 322.32 322.63 310.16 310.60 306.72 500
Dec 22, 2023 311.75 324.17 310.98 315.04 311.11 600
Dec 21, 2023 321.60 321.60 305.00 305.00 301.19 400
Dec 20, 2023 308.00 317.00 304.60 316.86 312.91 300
Dec 19, 2023 317.66 317.66 305.60 316.40 312.45 100
Dec 18, 2023 306.50 312.50 305.70 305.70 301.89 800
Dec 15, 2023 315.40 318.05 313.00 314.01 310.09 600
Dec 14, 2023 309.00 316.80 308.30 310.00 306.13 800
Dec 13, 2023 286.90 291.40 286.10 289.30 285.69 400
Dec 12, 2023 282.10 287.40 280.60 287.40 283.81 400
Dec 11, 2023 278.90 286.20 277.00 278.94 275.46 1,900
Dec 8, 2023 277.90 282.50 273.90 275.58 272.14 600
Dec 7, 2023 277.90 283.70 276.80 283.30 279.77 1,100
Dec 6, 2023 279.00 280.10 273.00 274.30 270.88 800
Dec 5, 2023 270.50 275.60 268.00 268.00 264.66 1,100
Dec 4, 2023 273.56 273.56 267.00 273.10 269.69 2,000
Dec 1, 2023 270.94 274.57 262.55 274.49 271.07 1,200
Nov 30, 2023 272.74 275.12 263.19 274.22 270.80 600
Nov 29, 2023 264.45 274.11 261.00 264.30 261.00 500
Nov 28, 2023 260.46 271.48 257.50 257.50 254.29 500
Nov 27, 2023 270.34 273.20 256.75 260.05 256.81 1,500
Nov 24, 2023 271.59 272.40 262.14 272.40 269.00 700
Nov 22, 2023 271.60 271.60 260.80 261.26 258.00 300
Nov 21, 2023 261.58 270.66 258.30 260.30 257.05 300
Nov 20, 2023 259.90 269.63 259.22 269.50 266.14 1,700
Nov 17, 2023 262.30 274.58 257.30 261.24 257.98 1,000
Nov 16, 2023 259.99 269.13 256.81 258.32 255.10 700
Nov 15, 2023 261.38 269.99 259.88 259.90 256.66 500
Nov 14, 2023 263.52 266.10 255.75 256.64 253.44 600
Nov 13, 2023 244.72 255.49 243.00 246.05 242.98 900
Nov 10, 2023 245.76 253.92 243.12 243.83 240.79 1,100
Nov 9, 2023 251.25 259.39 249.02 257.80 254.58 300
Nov 8, 2023 248.01 255.55 242.54 254.86 251.68 700
Nov 7, 2023 246.13 254.64 244.22 244.22 241.17 1,200
Nov 6, 2023 246.27 253.87 244.23 244.23 241.18 1,600
Nov 3, 2023 249.81 258.52 246.78 247.08 244.00 400
Nov 2, 2023 244.82 251.76 242.65 242.66 239.63 1,100
Nov 1, 2023 240.48 240.48 228.01 231.62 228.73 800
Oct 31, 2023 241.61 241.81 233.13 241.81 238.79 600
Oct 30, 2023 232.15 240.90 229.69 232.16 229.26 1,400
Oct 27, 2023 233.53 240.97 229.70 231.82 228.93 1,100
Oct 26, 2023 232.36 238.95 228.93 229.04 226.18 900
Oct 25, 2023 228.06 239.92 227.86 230.42 227.55 700
Oct 24, 2023 234.71 244.93 232.16 244.32 241.27 500
Oct 23, 2023 235.40 244.10 235.40 239.70 236.71 1,100
Oct 20, 2023 244.10 247.50 237.69 245.80 242.73 900
Oct 19, 2023 245.70 247.20 240.80 240.80 237.80 1,000
Oct 18, 2023 239.60 243.60 237.50 243.60 240.56 21,500
Oct 17, 2023 246.05 249.70 243.80 244.20 241.15 600
Oct 16, 2023 257.90 263.30 257.90 258.40 255.18 1,100
Oct 13, 2023 263.80 264.20 257.00 257.00 253.79 300
Oct 12, 2023 262.60 262.60 255.50 255.50 252.31 400
Oct 11, 2023 259.20 262.70 257.20 257.30 254.09 300
Oct 10, 2023 255.70 259.82 255.60 257.30 254.09 300
Oct 9, 2023 254.10 254.80 249.40 249.80 246.68 700
Oct 6, 2023 251.20 259.20 251.10 253.80 250.63 500
Oct 5, 2023 251.20 255.20 248.30 249.80 246.68 600
Oct 4, 2023 252.60 253.70 247.40 248.70 245.60 400
Oct 3, 2023 250.60 251.10 244.50 245.80 242.73 500
Oct 2, 2023 248.10 253.30 247.80 248.20 245.10 500
Sep 29, 2023 259.80 259.80 251.00 252.20 249.05 500
Sep 28, 2023 252.30 256.00 248.70 249.70 246.58 700
Sep 27, 2023 249.70 252.90 246.20 251.80 248.66 600
Sep 26, 2023 255.83 255.83 246.80 253.30 250.14 900
Sep 25, 2023 251.72 258.82 250.70 258.57 255.34 300
Sep 22, 2023 258.31 265.27 256.10 265.07 261.76 400
Sep 21, 2023 269.78 269.78 262.53 264.31 261.01 300
Sep 20, 2023 268.06 275.54 266.51 269.00 265.64 400
Sep 19, 2023 265.36 270.88 262.66 263.24 259.96 500
Sep 18, 2023 272.64 272.86 262.58 264.84 261.54 500
Sep 15, 2023 276.34 276.98 266.24 268.57 265.22 300
Sep 14, 2023 264.50 271.48 262.57 271.37 267.98 400
Sep 13, 2023 262.84 271.78 261.81 269.21 265.85 400
Sep 12, 2023 265.42 271.46 263.73 263.73 260.44 200
Sep 11, 2023 278.01 278.01 268.34 268.40 265.05 100
Sep 8, 2023 275.58 275.58 268.80 274.80 271.37 300
Sep 7, 2023 281.23 282.00 275.63 282.00 278.48 400
Sep 6, 2023 273.16 279.29 269.43 279.29 275.81 300
Sep 5, 2023 268.88 275.83 265.88 268.15 264.80 200
Sep 1, 2023 286.05 286.05 272.25 282.94 279.41 100
Aug 31, 2023 275.25 287.07 275.25 276.45 273.00 200
Aug 30, 2023 278.81 285.43 274.27 274.27 270.85 200
Aug 29, 2023 272.26 282.34 252.08 282.14 278.62 400
Aug 28, 2023 270.30 276.00 270.30 275.02 271.59 300
Aug 25, 2023 271.20 274.80 267.94 268.27 264.92 300
Aug 24, 2023 270.85 276.25 269.68 270.00 266.63 800
Aug 23, 2023 277.16 284.90 276.48 284.90 281.35 800
Aug 22, 2023 275.65 283.17 274.90 282.73 279.20 400
Aug 21, 2023 277.61 283.93 275.59 283.50 279.96 300
Aug 18, 2023 282.49 282.49 271.50 273.92 270.50 200
Aug 17, 2023 290.47 290.47 277.85 280.79 277.29 400
Aug 16, 2023 295.76 296.07 286.36 296.07 292.38 200
Aug 15, 2023 297.41 297.97 287.76 287.76 284.17 100
Aug 14, 2023 298.42 302.62 291.58 302.32 298.55 400
Aug 11, 2023 302.88 304.73 292.54 303.15 299.37 100
Aug 10, 2023 309.53 311.95 304.18 304.41 300.61 200
Aug 9, 2023 308.06 308.28 299.86 307.47 303.63 1,700
Aug 8, 2023 308.65 308.65 301.85 308.35 304.50 100
Aug 7, 2023 314.43 315.30 307.41 315.30 311.37 200
Aug 4, 2023 311.20 322.37 311.20 322.23 318.21 700
Aug 3, 2023 311.49 312.45 301.06 310.76 306.88 200
Aug 2, 2023 307.80 313.04 303.45 312.33 308.43 100
Aug 1, 2023 307.58 314.21 305.81 307.50 303.66 200
Jul 31, 2023 314.95 316.06 306.27 307.89 304.05 600
Jul 28, 2023 314.54 317.76 306.78 307.01 303.18 300
Jul 27, 2023 318.76 318.76 311.44 317.49 313.53 300
Jul 26, 2023 303.52 306.80 294.80 306.28 302.46 300
Jul 25, 2023 305.30 307.76 294.84 295.92 292.23 300
Jul 24, 2023 299.66 300.97 289.26 300.42 296.67 400
Jul 21, 2023 286.50 302.68 286.50 290.97 287.34 300
Jul 20, 2023 301.03 301.62 290.73 301.62 297.86 200
Jul 19, 2023 293.08 303.51 292.63 292.95 289.29 100
Jul 18, 2023 296.89 300.31 288.40 294.00 290.33 100
Jul 17, 2023 296.43 298.35 287.09 298.35 294.63 100
Jul 14, 2023 293.84 295.93 284.28 284.28 280.73 200
Jul 13, 2023 280.24 290.10 280.24 290.10 286.48 300
Jul 12, 2023 296.61 296.91 284.35 287.55 283.96 100
Jul 11, 2023 290.24 291.10 285.70 291.10 287.47 100
Jul 10, 2023 281.05 281.05 273.81 279.84 276.35 400
Jul 7, 2023 274.40 277.60 272.50 277.60 274.14 400
Jul 6, 2023 276.78 276.78 265.86 271.40 268.01 300
Jul 5, 2023 285.14 285.14 278.40 278.40 274.93 100
Jul 3, 2023 284.59 285.48 275.72 285.40 281.84 400
Jun 30, 2023 286.26 289.97 278.51 279.45 275.96 100
Jun 29, 2023 267.81 278.27 267.72 278.05 274.58 500
Jun 28, 2023 271.11 281.48 270.58 281.31 277.80 400
Jun 27, 2023 264.47 279.46 264.47 279.46 275.97 700
Jun 26, 2023 274.88 275.12 265.09 270.07 266.70 600
Jun 23, 2023 264.48 271.24 264.48 265.86 262.54 300
Jun 22, 2023 257.53 268.70 257.53 268.20 264.85 200
Jun 21, 2023 267.58 268.50 257.92 268.10 264.75 300
Jun 20, 2023 275.63 275.63 266.80 272.20 268.80 400
Jun 16, 2023 292.00 292.00 284.50 284.50 280.95 400
Jun 15, 2023 288.00 290.00 285.00 285.60 282.04 600
Jun 14, 2023 291.30 292.80 282.16 292.80 289.15 100
Jun 13, 2023 281.16 286.70 279.68 286.70 283.12 300
Jun 12, 2023 282.45 282.84 271.50 275.40 271.96 700
Jun 9, 2023 279.79 279.79 269.38 271.40 268.01 1,900
Jun 8, 2023 284.10 284.10 278.90 283.50 279.96 100
Jun 7, 2023 280.31 286.30 272.09 277.90 274.43 300
Jun 6, 2023 283.80 286.10 278.50 280.40 276.90 200
Jun 5, 2023 285.09 285.09 277.00 280.64 277.14 500
Jun 2, 2023 284.60 284.60 278.50 284.50 280.95 400
Jun 1, 2023 274.29 277.60 269.40 271.90 268.51 200
May 31, 2023 278.50 278.50 267.50 275.90 272.46 300
May 30, 2023 282.00 282.00 272.00 272.40 269.00 600
May 26, 2023 274.90 279.30 274.00 274.00 270.58 200
May 25, 2023 271.40 275.30 270.50 270.50 267.13 400
May 24, 2023 276.50 276.50 270.40 276.10 272.66 300
May 23, 2023 284.00 284.00 274.90 280.60 277.10 400
May 22, 2023 285.30 289.60 285.10 285.50 281.94 200
May 19, 2023 286.40 289.60 283.00 289.60 285.99 400
May 18, 2023 280.78 281.03 263.03 281.03 277.52 400
May 17, 2023 279.60 280.60 274.90 274.90 271.47 200
May 16, 2023 279.80 283.60 276.95 278.00 274.53 200
May 15, 2023 281.20 283.10 277.40 277.40 273.94 700
May 12, 2023 282.20 283.50 276.00 282.10 278.58 900
May 11, 2023 282.50 283.60 277.50 277.90 274.43 200
May 10, 2023 276.70 282.30 275.40 275.70 272.26 800
May 9, 2023 274.30 280.00 274.20 274.70 271.27 500
May 8, 2023 283.20 283.20 275.00 276.90 273.45 400
May 5, 2023 278.70 282.60 272.24 282.60 279.07 500
May 4, 2023 276.20 281.00 272.00 272.00 268.61 500
May 3, 2023 273.90 279.93 265.09 279.91 276.42 3,300
May 2, 2023 267.57 276.00 266.05 266.14 262.82 500
May 1, 2023 278.75 278.75 272.75 272.75 269.35 300
Apr 28, 2023 271.63 277.75 271.50 272.50 269.10 300
Apr 27, 2023 267.60 270.70 266.54 270.70 267.32 300

Related Tickers

SYIEF Symrise AG
107.25
0.00%
 
MITUY Mitsui Chemicals, Inc.
14.09
0.00%
 
GIN1.F Givaudan SA
80.00
-2.44%
 
GVDNY Givaudan SA
86.60
+0.34%
 
NVZMF Novozymes A/S
53.32
-3.44%
 
CLN.SW Clariant AG
13.26
+1.84%
 
SCL Stepan Company
83.98
+0.97%
 
AIQUY L'Air Liquide S.A.
39.67
+0.74%
 
ASH Ashland Inc.
96.06
+0.90%
 
OCI.AS OCI N.V.
24.63
-0.69%