SIKA AG (PK) (SXYAY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.62 | 5.68022440393 | 28.52 | 30.26 | 28.4 | 34621 | 29.08091587 | DR |
| 4 | 0.355 | 1.19187510492 | 29.785 | 31.41 | 27.98 | 63574 | 29.1384642 | DR |
| 12 | -0.7 | -2.26977950713 | 30.84 | 31.41 | 27.98 | 68912 | 29.101752 | DR |
| 26 | 1.193 | 4.1213251805 | 28.947 | 31.41 | 27.625 | 59947 | 29.23882052 | DR |
| 52 | 2.2444 | 8.04571330246 | 27.8956 | 32.69 | 23.17 | 136190 | 27.57462334 | DR |
| 156 | -5.02 | -14.2775881684 | 35.16 | 41.94 | 19.375 | 122679 | 27.09476329 | DR |
| 260 | 14.34 | 90.7594936709 | 15.8 | 41.94 | 13.15 | 110791 | 25.48618377 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724102880 | 30.14 | 0.44 | 1.48 | 29.835 | 30.26 | 29.835 | 35653 |
| 1723843740 | 29.7 | 0.28 | 0.95 | 29.62 | 29.74 | 29.58 | 30091 |
| 1723756860 | 29.42 | 0.4 | 1.38 | 29.214 | 29.46 | 29.214 | 34123 |
| 1723670820 | 29.02 | 0.19 | 0.66 | 29.0625 | 29.135 | 28.88 | 42609 |
| 1723584360 | 28.83 | 0.34 | 1.19 | 28.494 | 28.83 | 28.4 | 34006 |
| 1723497900 | 28.49 | -0.21 | -0.73 | 28.52 | 28.58 | 28.41 | 32274 |
| 1723238400 | 28.7 | 0.09 | 0.31 | 28.44 | 28.71 | 28.44 | 44883 |
| 1723152000 | 28.61 | 0.21 | 0.74 | 28.3 | 28.61 | 28.264 | 53919 |
| 1723065720 | 28.4 | 0.08 | 0.28 | 28.88 | 28.93 | 28.4 | 82461 |
| 1722979800 | 28.32 | -0.05 | -0.18 | 28.18 | 28.42 | 27.98 | 75455 |
| 1722893340 | 28.37 | -0.47 | -1.63 | 28.19 | 28.73 | 28.18 | 169799 |
| 1722634140 | 28.84 | -0.86 | -2.90 | 29.02 | 29.6625 | 28.75 | 160515 |
| 1722547620 | 29.7 | -0.69 | -2.27 | 31.41 | 31.41 | 29.6 | 120310 |
| 1722461340 | 30.39 | -0.07 | -0.23 | 30.61 | 30.61 | 30.14 | 26387 |
| 1722374820 | 30.46 | 0.54 | 1.81 | 30.4 | 30.54 | 30.31 | 57908 |
| 1722288180 | 29.9185 | 0.2 | 0.67 | 29.68 | 29.95 | 29.57 | 68582 |
| 1722029100 | 29.72 | 0.24 | 0.81 | 29.54 | 29.76 | 29.44 | 29503 |
| 1721942400 | 29.48 | -0.11 | -0.37 | 28.91 | 29.48 | 28.91 | 56098 |
| 1721856480 | 29.59 | -0.13 | -0.44 | 29.61 | 29.75 | 29.38 | 29442 |
| 1721770140 | 29.72 | -0.1 | -0.34 | 29.72 | 29.9 | 29.67 | 49481 |
| 1721683740 | 29.82 | 0.4 | 1.36 | 29.785 | 29.82 | 29.615 | 73639 |
| 1721424180 | 29.42 | -0.37 | -1.24 | 29.35 | 29.52 | 29.28 | 59934 |
| 1721337960 | 29.79 | 0.14 | 0.47 | 30.06 | 30.17 | 29.74 | 47378 |
| 1721251320 | 29.65 | 0.25 | 0.85 | 29.55 | 29.72 | 29.4671 | 48313 |
| 1721164920 | 29.4 | 0.38 | 1.31 | 29.07 | 29.44 | 29.07 | 35680 |
| 1721078940 | 29.02 | -0.58 | -1.96 | 29.26 | 29.3 | 29.02 | 34725 |
| 1720819200 | 29.6 | 0.43 | 1.47 | 29.5495 | 29.7474 | 29.5495 | 45020 |
| 1720733280 | 29.17 | 0.32 | 1.11 | 29.39 | 29.39 | 29.14 | 57765 |
| 1720646880 | 28.85 | 0.23 | 0.80 | 28.81 | 28.85 | 28.71 | 31377 |
| 1720560540 | 28.62 | -0.08 | -0.28 | 28.87 | 28.88 | 28.605 | 46400 |
| 1720473600 | 28.7 | -0.18 | -0.62 | 29.035 | 29.07 | 28.6763 | 97292 |
| 1720214640 | 28.88 | 0.49 | 1.73 | 29.16 | 29.16 | 28.719 | 42579 |
| 1720041000 | 28.39 | 0.15 | 0.53 | 28.44 | 28.6025 | 28.33 | 72592 |
| 1719955740 | 28.24 | 0.05 | 0.18 | 28.06 | 28.24 | 28.05 | 90528 |
| 1719868980 | 28.19 | -0.33 | -1.16 | 28.365 | 28.42 | 28.0214 | 79069 |
| 1719610020 | 28.52 | -0.38 | -1.31 | 28.59 | 28.72 | 28.18 | 399618 |
| 1719523200 | 28.9 | -0.02 | -0.07 | 28.83 | 29.06 | 28.83 | 140103 |
| 1719437040 | 28.92 | 0.14 | 0.49 | 28.8 | 29.02 | 28.78 | 54948 |
| 1719350880 | 28.78 | 0.18 | 0.63 | 28.71 | 28.78 | 28.6538 | 91084 |
| 1719264540 | 28.6 | 0.04 | 0.14 | 28.69 | 28.83 | 28.6 | 162209 |
| 1719005220 | 28.56 | -0.52 | -1.79 | 28.62 | 28.69 | 28.43 | 117002 |
| 1718918640 | 29.08 | 0.13 | 0.45 | 29.09 | 29.1975 | 28.9812 | 183009 |
| 1718746140 | 28.9495 | 0.3 | 1.05 | 28.87 | 28.99 | 28.8 | 88572 |
| 1718659680 | 28.65 | -0.05 | -0.17 | 28.5 | 28.65 | 28.325 | 48457 |
| 1718400300 | 28.7 | -0.8 | -2.71 | 28.7 | 28.78 | 28.43 | 45084 |
| 1718314140 | 29.5 | -0.95 | -3.12 | 29.29 | 29.5 | 29.12 | 26349 |
| 1718227380 | 30.45 | 0.47 | 1.57 | 30.585 | 30.7 | 30.2196 | 32111 |
| 1718141340 | 29.98 | -0.18 | -0.59 | 29.945 | 30.223285 | 29.78 | 49629 |
| 1718054880 | 30.158 | 0.04 | 0.13 | 30.065 | 30.21 | 29.97 | 66314 |
| 1717795800 | 30.12 | -0.51 | -1.67 | 30.2 | 30.265 | 30.1 | 27935 |
| 1717709400 | 30.63 | 0.06 | 0.20 | 30.78 | 30.84 | 30.57 | 24937 |
| 1717622460 | 30.57 | 0.27 | 0.89 | 30.39 | 30.59 | 30.235 | 36361 |
| 1717536360 | 30.3 | 0.09 | 0.30 | 30.23 | 30.36 | 30.1 | 44302 |
| 1717450140 | 30.21 | -0.4 | -1.31 | 30.26 | 30.26 | 30.07 | 67149 |
| 1717190940 | 30.61 | 0.06 | 0.20 | 30.37 | 30.61 | 30.195 | 51334 |
| 1717104540 | 30.55 | 0.51 | 1.70 | 30.49 | 30.64 | 30.445 | 39806 |
| 1717018020 | 30.04 | -0.24 | -0.79 | 30.195 | 30.22 | 30.0009 | 43430 |
| 1716931740 | 30.28 | -0.66 | -2.13 | 30.84 | 30.87 | 30.14 | 28116 |
| 1716585840 | 30.94 | 0.19 | 0.62 | 30.828 | 31.07 | 30.828 | 24519 |
| 1716499740 | 30.75 | 0.12 | 0.39 | 31.035 | 31.035 | 30.73 | 28919 |
| 1716412800 | 30.63 | -0.4 | -1.29 | 30.66 | 30.74 | 30.585 | 35774 |
| 1716326940 | 31.03 | 0.05 | 0.16 | 30.944 | 31.04 | 30.82 | 43353 |
| 1716240180 | 30.98 | -0.04 | -0.13 | 31.32 | 31.32 | 30.87 | 29231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
