SIKA AG (PK) (SXYAY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.485 | 1.90794649882 | 25.42 | 26.975 | 25.42 | 78609 | 26.46952731 | DR |
| 4 | 0.865 | 3.45447284345 | 25.04 | 26.975 | 24.65 | 130909 | 25.64314539 | DR |
| 12 | 0.345 | 1.34976525822 | 25.56 | 26.975 | 23.25 | 170650 | 24.86401818 | DR |
| 26 | -3.93 | -13.1724484666 | 29.835 | 33.5175 | 23.25 | 103442 | 25.97652387 | DR |
| 52 | -3.042 | -10.5088610219 | 28.947 | 33.5175 | 23.25 | 81700 | 27.17361466 | DR |
| 156 | -6.425 | -19.8731828024 | 32.33 | 34.6 | 19.375 | 132328 | 26.42105068 | DR |
| 260 | 7.015 | 37.1360508205 | 18.89 | 41.94 | 13.15 | 102984 | 26.47055344 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 26.46 | -0.38 | -1.42 | 26.62 | 26.65 | 26.44 | 75285 |
| 1739572020 | 26.84 | 0.25 | 0.94 | 26.9025 | 26.975 | 26.84 | 81926 |
| 1739485320 | 26.59 | 0.78 | 3.02 | 26.3299 | 26.75 | 26.04 | 94948 |
| 1739398920 | 25.81 | 0.21 | 0.82 | 25.42 | 25.84 | 25.42 | 62276 |
| 1739312940 | 25.6 | 0.09 | 0.35 | 25.6 | 25.64 | 25.3675 | 102345 |
| 1739226000 | 25.51 | 0.18 | 0.71 | 25.34 | 25.51 | 25.315 | 108669 |
| 1738967160 | 25.33 | -0.42 | -1.63 | 25.4525 | 25.5795 | 25.27 | 63763 |
| 1738880400 | 25.75 | 0.48 | 1.90 | 25.52 | 25.81 | 25.42 | 203305 |
| 1738794000 | 25.27 | 0.12 | 0.48 | 25.07 | 25.27 | 25.005 | 98261 |
| 1738708080 | 25.15 | 0.33 | 1.33 | 25.038 | 25.22 | 25 | 104638 |
| 1738621740 | 24.82 | -0.63 | -2.48 | 24.674 | 25 | 24.65 | 101666 |
| 1738362000 | 25.45 | -0.38 | -1.47 | 25.76 | 25.76 | 25.33 | 126818 |
| 1738276080 | 25.83 | 0.31 | 1.21 | 25.66 | 25.95 | 25.65 | 109344 |
| 1738189740 | 25.52 | -0.26 | -1.01 | 25.59 | 25.63 | 25.36 | 100212 |
| 1738103280 | 25.78 | -0.07 | -0.27 | 25.89 | 25.93 | 25.54 | 293256 |
| 1738016820 | 25.85 | 0.37 | 1.45 | 25.7899 | 26.02 | 25.73 | 334221 |
| 1737757440 | 25.48 | 0.25 | 0.99 | 25.63 | 25.7 | 25.43 | 141825 |
| 1737671220 | 25.23 | 0.15 | 0.60 | 24.9395 | 25.27 | 24.8915 | 131547 |
| 1737584640 | 25.08 | -0.04 | -0.16 | 25.04 | 25.27 | 24.9995 | 152965 |
| 1737498540 | 25.12 | 0.57 | 2.32 | 24.84 | 25.12 | 24.7805 | 334680 |
| 1737152880 | 24.55 | 0.25 | 1.03 | 24.51 | 24.64 | 24.43 | 175737 |
| 1737066420 | 24.3008 | 0.08 | 0.33 | 24.14 | 24.41 | 24.115 | 348608 |
| 1736979720 | 24.22 | 0.29 | 1.21 | 24.36 | 24.402 | 24.1 | 80799 |
| 1736893380 | 23.93 | 0.16 | 0.67 | 23.77 | 24.04 | 23.765 | 233802 |
| 1736806800 | 23.77 | -0.08 | -0.34 | 23.5 | 23.8 | 23.484 | 234060 |
| 1736547720 | 23.85 | -0.07 | -0.29 | 23.85 | 23.88 | 23.63 | 267297 |
| 1736375340 | 23.92 | 0.18 | 0.76 | 23.6905 | 24.1 | 23.6905 | 88933 |
| 1736288940 | 23.74 | -0.12 | -0.50 | 23.85 | 23.86 | 23.674 | 225048 |
| 1736202360 | 23.86 | 0.44 | 1.88 | 23.7975 | 24.12 | 23.7975 | 311719 |
| 1735942980 | 23.42 | -0.2 | -0.85 | 23.36 | 23.6 | 23.25 | 319555 |
| 1735856700 | 23.62 | 0.03 | 0.13 | 23.7 | 23.79 | 23.53 | 155689 |
| 1735683960 | 23.59 | -0.23 | -0.97 | 23.53 | 24.085 | 23.53 | 142891 |
| 1735597740 | 23.82 | -0.15 | -0.63 | 23.7 | 23.93 | 23.571 | 235185 |
| 1735338000 | 23.97 | -0.34 | -1.38 | 23.83 | 24.12 | 23.79 | 328891 |
| 1735252020 | 24.305 | 0.22 | 0.89 | 23.83 | 24.36 | 23.83 | 205918 |
| 1735078200 | 24.09 | 0.04 | 0.17 | 23.65 | 24.21 | 23.4 | 125881 |
| 1734992400 | 24.05 | 0.25 | 1.05 | 23.77 | 24.06 | 23.77 | 245993 |
| 1734733200 | 23.8 | -0.38 | -1.57 | 23.64 | 23.95 | 23.5935 | 208419 |
| 1734646800 | 24.18 | -0.02 | -0.08 | 24.36 | 24.39 | 24.12 | 255679 |
| 1734560940 | 24.2 | -1.08 | -4.27 | 24.96 | 25.03 | 24.2 | 198547 |
| 1734474360 | 25.28 | 0.06 | 0.24 | 25.17 | 25.37 | 25.157 | 202577 |
| 1734388140 | 25.22 | -0.32 | -1.25 | 25.195 | 25.4324 | 25.1 | 463799 |
| 1734128940 | 25.54 | -0.12 | -0.47 | 25.68 | 25.6935 | 25.37 | 123989 |
| 1734042480 | 25.66 | -0.5 | -1.91 | 25.98 | 26.045 | 25.66 | 134743 |
| 1733955900 | 26.16 | 0.21 | 0.81 | 26.15 | 26.35 | 26.05 | 85835 |
| 1733869200 | 25.95 | -0.66 | -2.48 | 26.28 | 26.445 | 25.94 | 94401 |
| 1733782800 | 26.61 | 0.12 | 0.45 | 26.78 | 26.92 | 26.61 | 137464 |
| 1733523600 | 26.49 | 0.12 | 0.46 | 26.54 | 26.69 | 26.44 | 85239 |
| 1733437500 | 26.37 | -0.21 | -0.79 | 26.26 | 26.528 | 26.25 | 122798 |
| 1733350980 | 26.58 | 0.07 | 0.26 | 26.6101 | 26.86 | 26.5115 | 158703 |
| 1733264700 | 26.51 | 0.3 | 1.14 | 26.525 | 26.68 | 26.46 | 110618 |
| 1733178180 | 26.21 | 0.35 | 1.33 | 26 | 26.26 | 25.85 | 143870 |
| 1732918200 | 25.865 | 0.23 | 0.92 | 25.67 | 25.92 | 25.67 | 85014 |
| 1732746540 | 25.63 | -0.06 | -0.23 | 25.56 | 25.71 | 25.48 | 55475 |
| 1732660140 | 25.69 | -0.27 | -1.04 | 25.83 | 25.83 | 25.61 | 117913 |
| 1732573560 | 25.96 | 0.11 | 0.43 | 26 | 26.12 | 25.9 | 119663 |
| 1732314000 | 25.85 | 0.01 | 0.04 | 25.74 | 25.92 | 25.6 | 123739 |
| 1732227900 | 25.84 | -0.21 | -0.81 | 25.805 | 25.87 | 25.718 | 74453 |
| 1732141740 | 26.05 | -0.16 | -0.61 | 25.936 | 26.06 | 25.8465 | 70977 |
| 1732054800 | 26.21 | -0.19 | -0.72 | 25.95 | 26.25 | 25.884 | 179112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
