Swiss - Delayed Quote CHF
Sika AG (SIKA.SW)
206.30
+2.10
+(1.03%)
At close: 5:31:25 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 205.50 | 209.40 | 205.50 | 206.30 | 206.30 | 305,005 |
| May 7, 2025 | 206.80 | 207.40 | 204.20 | 204.20 | 204.20 | 230,970 |
| May 6, 2025 | 208.30 | 208.60 | 205.20 | 206.80 | 206.80 | 287,641 |
| May 5, 2025 | 209.30 | 210.20 | 208.10 | 208.20 | 208.20 | 269,601 |
| May 2, 2025 | 207.90 | 210.00 | 206.60 | 209.30 | 209.30 | 367,806 |
| Apr 30, 2025 | 204.60 | 206.30 | 202.50 | 205.80 | 205.80 | 449,918 |
| Apr 29, 2025 | 206.00 | 207.50 | 204.50 | 204.60 | 204.60 | 252,532 |
| Apr 28, 2025 | 205.30 | 208.20 | 205.20 | 206.00 | 206.00 | 363,363 |
| Apr 25, 2025 | 204.00 | 207.40 | 203.80 | 205.50 | 205.50 | 554,762 |
| Apr 24, 2025 | 198.95 | 203.70 | 198.00 | 202.30 | 202.30 | 421,740 |
| Apr 23, 2025 | 196.20 | 202.40 | 196.20 | 197.80 | 197.80 | 458,857 |
| Apr 22, 2025 | 195.00 | 195.45 | 191.60 | 193.50 | 193.50 | 307,544 |
| Apr 17, 2025 | 195.85 | 196.65 | 193.50 | 195.55 | 195.55 | 323,304 |
| Apr 16, 2025 | 195.25 | 196.15 | 193.75 | 196.00 | 196.00 | 338,120 |
| Apr 15, 2025 | 200.00 | 200.40 | 196.00 | 198.55 | 198.55 | 594,504 |
| Apr 14, 2025 | 197.80 | 199.10 | 196.20 | 197.70 | 197.70 | 377,491 |
| Apr 11, 2025 | 194.85 | 195.35 | 187.20 | 193.05 | 193.05 | 477,570 |
| Apr 10, 2025 | 205.50 | 205.70 | 191.40 | 191.65 | 191.65 | 836,263 |
| Apr 9, 2025 | 181.50 | 186.40 | 179.35 | 182.85 | 182.85 | 635,858 |
| Apr 8, 2025 | 187.05 | 193.45 | 185.00 | 189.05 | 189.05 | 961,429 |
| Apr 7, 2025 | 178.70 | 194.70 | 178.10 | 183.25 | 183.25 | 1,511,914 |
| Apr 4, 2025 | 202.00 | 204.40 | 191.80 | 196.00 | 196.00 | 872,984 |
| Apr 3, 2025 | 203.70 | 209.30 | 201.40 | 203.60 | 203.60 | 644,913 |
| Apr 2, 2025 | 213.00 | 214.10 | 210.70 | 213.30 | 213.30 | 315,267 |
| Apr 1, 2025 | 214.60 | 215.10 | 212.00 | 213.70 | 213.70 | 455,984 |
| Mar 31, 2025 | 215.80 | 215.80 | 211.60 | 213.20 | 213.20 | 559,071 |
| Mar 28, 2025 | 220.40 | 221.70 | 217.40 | 218.10 | 218.10 | 334,755 |
| Mar 27, 2025 | 221.90 | 222.30 | 217.40 | 220.60 | 220.60 | 484,329 |
| Mar 26, 2025 | 228.10 | 228.60 | 224.90 | 227.10 | 227.10 | 412,726 |
| Mar 25, 2025 | 227.60 | 229.60 | 224.90 | 228.20 | 228.20 | 302,158 |
| Mar 24, 2025 | 227.60 | 227.90 | 225.30 | 227.00 | 227.00 | 320,990 |
| Mar 21, 2025 | 227.50 | 229.00 | 224.50 | 225.60 | 225.60 | 810,447 |
| Mar 20, 2025 | 230.30 | 232.30 | 227.80 | 231.20 | 231.20 | 445,843 |
| Mar 19, 2025 | 229.30 | 231.30 | 229.00 | 230.40 | 230.40 | 330,791 |
| Mar 18, 2025 | 234.00 | 234.40 | 230.30 | 230.90 | 230.90 | 410,696 |
| Mar 17, 2025 | 234.80 | 235.50 | 232.60 | 232.80 | 232.80 | 362,352 |
| Mar 14, 2025 | 229.40 | 235.90 | 228.10 | 233.60 | 233.60 | 454,331 |
| Mar 13, 2025 | 229.60 | 232.50 | 228.20 | 229.30 | 229.30 | 361,736 |
| Mar 12, 2025 | 229.10 | 234.10 | 228.40 | 230.70 | 230.70 | 378,100 |
| Mar 11, 2025 | 233.00 | 233.90 | 226.50 | 227.50 | 227.50 | 466,674 |
| Mar 10, 2025 | 235.60 | 236.80 | 228.80 | 232.10 | 232.10 | 433,129 |
| Mar 7, 2025 | 235.00 | 239.90 | 234.00 | 234.90 | 234.90 | 509,670 |
| Mar 6, 2025 | 238.90 | 241.50 | 235.60 | 238.30 | 238.30 | 812,760 |
| Mar 5, 2025 | 229.00 | 240.80 | 227.20 | 238.40 | 238.40 | 1,208,143 |
| Mar 4, 2025 | 229.70 | 229.80 | 220.50 | 220.80 | 220.80 | 590,095 |
| Mar 3, 2025 | 230.80 | 233.90 | 228.00 | 231.80 | 231.80 | 420,068 |
| Feb 28, 2025 | 225.10 | 229.00 | 224.40 | 228.70 | 228.70 | 566,596 |
| Feb 27, 2025 | 229.90 | 229.90 | 226.20 | 227.40 | 227.40 | 342,324 |
| Feb 26, 2025 | 230.00 | 234.20 | 229.60 | 231.00 | 231.00 | 455,620 |
| Feb 25, 2025 | 230.00 | 231.00 | 227.80 | 228.80 | 228.80 | 493,306 |
| Feb 24, 2025 | 238.00 | 238.40 | 230.50 | 232.40 | 232.40 | 392,077 |
| Feb 21, 2025 | 245.10 | 245.50 | 236.30 | 237.80 | 237.80 | 788,149 |
| Feb 20, 2025 | 235.30 | 236.90 | 234.30 | 235.80 | 235.80 | 445,125 |
| Feb 19, 2025 | 239.40 | 239.60 | 232.80 | 234.60 | 234.60 | 377,505 |
| Feb 18, 2025 | 240.00 | 241.50 | 237.80 | 239.70 | 239.70 | 295,577 |
| Feb 17, 2025 | 242.30 | 242.50 | 240.10 | 240.20 | 240.20 | 308,970 |
| Feb 14, 2025 | 240.40 | 243.50 | 239.70 | 242.10 | 242.10 | 403,221 |
| Feb 13, 2025 | 236.90 | 240.60 | 235.10 | 240.40 | 240.40 | 656,133 |
| Feb 12, 2025 | 233.90 | 236.60 | 232.70 | 234.30 | 234.30 | 319,253 |
| Feb 11, 2025 | 231.50 | 234.20 | 230.80 | 233.70 | 233.70 | 284,102 |
| Feb 10, 2025 | 231.30 | 232.20 | 230.70 | 232.20 | 232.20 | 284,591 |
| Feb 7, 2025 | 236.50 | 236.60 | 230.70 | 231.10 | 231.10 | 382,042 |
| Feb 6, 2025 | 228.20 | 234.10 | 227.20 | 233.30 | 233.30 | 419,859 |
| Feb 5, 2025 | 227.50 | 227.90 | 225.50 | 227.10 | 227.10 | 274,375 |
| Feb 4, 2025 | 227.80 | 228.80 | 225.20 | 228.20 | 228.20 | 240,557 |
| Feb 3, 2025 | 227.10 | 228.80 | 225.60 | 227.60 | 227.60 | 369,460 |
| Jan 31, 2025 | 235.00 | 236.00 | 233.10 | 233.30 | 233.30 | 390,302 |
| Jan 30, 2025 | 233.20 | 235.00 | 232.70 | 234.00 | 234.00 | 265,498 |
| Jan 29, 2025 | 234.20 | 234.70 | 231.80 | 231.80 | 231.80 | 213,860 |
| Jan 28, 2025 | 234.00 | 237.40 | 232.60 | 232.60 | 232.60 | 410,181 |
| Jan 27, 2025 | 229.80 | 233.40 | 228.90 | 232.70 | 232.70 | 373,227 |
| Jan 24, 2025 | 231.00 | 234.50 | 229.90 | 231.50 | 231.50 | 491,889 |
| Jan 23, 2025 | 228.80 | 229.40 | 226.60 | 228.60 | 228.60 | 266,383 |
| Jan 22, 2025 | 226.90 | 228.60 | 226.70 | 228.40 | 228.40 | 396,858 |
| Jan 21, 2025 | 226.40 | 227.70 | 223.30 | 227.00 | 227.00 | 411,822 |
| Jan 20, 2025 | 224.10 | 227.80 | 224.00 | 227.20 | 227.20 | 315,850 |
| Jan 17, 2025 | 223.20 | 225.30 | 223.00 | 224.60 | 224.60 | 390,540 |
| Jan 16, 2025 | 222.20 | 223.70 | 220.10 | 222.10 | 222.10 | 294,837 |
| Jan 15, 2025 | 218.90 | 222.80 | 218.30 | 221.10 | 221.10 | 401,661 |
| Jan 14, 2025 | 220.00 | 220.40 | 217.10 | 218.80 | 218.80 | 386,509 |
| Jan 13, 2025 | 217.60 | 218.00 | 213.90 | 217.40 | 217.40 | 264,429 |
| Jan 10, 2025 | 217.00 | 221.90 | 216.70 | 218.00 | 218.00 | 437,950 |
| Jan 9, 2025 | 222.00 | 222.00 | 217.20 | 217.20 | 217.20 | 414,498 |
| Jan 8, 2025 | 217.40 | 219.90 | 215.60 | 218.10 | 218.10 | 489,538 |
| Jan 7, 2025 | 213.70 | 217.60 | 212.80 | 216.90 | 216.90 | 443,998 |
| Jan 6, 2025 | 215.10 | 218.90 | 214.00 | 217.70 | 217.70 | 443,576 |
| Jan 3, 2025 | 215.90 | 216.90 | 211.70 | 212.90 | 212.90 | 507,306 |
| Dec 30, 2024 | 215.90 | 216.90 | 214.00 | 215.80 | 215.80 | 226,070 |
| Dec 27, 2024 | 215.60 | 217.10 | 214.50 | 216.60 | 216.60 | 289,058 |
| Dec 23, 2024 | 212.50 | 215.60 | 210.40 | 215.50 | 215.50 | 378,935 |
| Dec 20, 2024 | 215.00 | 216.00 | 211.50 | 213.20 | 213.20 | 1,390,987 |
| Dec 19, 2024 | 218.70 | 220.60 | 217.10 | 218.60 | 218.60 | 478,841 |
| Dec 18, 2024 | 225.70 | 225.70 | 221.60 | 223.10 | 223.10 | 508,643 |
| Dec 17, 2024 | 225.00 | 227.20 | 223.10 | 226.20 | 226.20 | 320,475 |
| Dec 16, 2024 | 227.20 | 228.00 | 224.50 | 226.50 | 226.50 | 326,749 |
| Dec 13, 2024 | 230.60 | 231.40 | 227.30 | 228.20 | 228.20 | 285,846 |
| Dec 12, 2024 | 232.00 | 236.10 | 229.80 | 230.60 | 230.60 | 340,621 |
| Dec 11, 2024 | 230.00 | 232.10 | 228.40 | 232.00 | 232.00 | 390,401 |
| Dec 10, 2024 | 234.50 | 235.10 | 230.60 | 230.60 | 230.60 | 358,251 |
| Dec 9, 2024 | 235.20 | 236.90 | 233.60 | 235.50 | 235.50 | 222,381 |
| Dec 6, 2024 | 231.20 | 234.20 | 231.20 | 233.60 | 233.60 | 194,135 |
| Dec 5, 2024 | 231.30 | 233.20 | 231.00 | 232.80 | 232.80 | 306,444 |
| Dec 4, 2024 | 235.00 | 238.00 | 235.00 | 235.60 | 235.60 | 178,747 |
| Dec 3, 2024 | 232.50 | 236.80 | 232.50 | 235.80 | 235.80 | 427,413 |
| Dec 2, 2024 | 227.20 | 233.00 | 226.60 | 232.30 | 232.30 | 337,616 |
| Nov 29, 2024 | 228.30 | 228.80 | 226.60 | 228.10 | 228.10 | 408,426 |
| Nov 28, 2024 | 227.70 | 229.30 | 226.50 | 228.30 | 228.30 | 212,300 |
| Nov 27, 2024 | 228.50 | 228.50 | 224.80 | 226.60 | 226.60 | 373,523 |
| Nov 26, 2024 | 229.00 | 230.70 | 227.70 | 228.60 | 228.60 | 329,624 |
| Nov 25, 2024 | 232.40 | 234.00 | 230.60 | 231.20 | 231.20 | 538,149 |
| Nov 22, 2024 | 230.10 | 232.00 | 227.60 | 231.40 | 231.40 | 309,648 |
| Nov 21, 2024 | 229.80 | 230.10 | 227.80 | 229.00 | 229.00 | 257,372 |
| Nov 20, 2024 | 234.00 | 234.60 | 229.20 | 229.80 | 229.80 | 262,390 |
| Nov 19, 2024 | 235.00 | 235.70 | 228.50 | 231.50 | 231.50 | 343,075 |
| Nov 18, 2024 | 235.60 | 235.80 | 231.80 | 234.10 | 234.10 | 159,629 |
| Nov 15, 2024 | 235.00 | 237.70 | 235.00 | 235.40 | 235.40 | 221,780 |
| Nov 14, 2024 | 237.40 | 238.70 | 235.70 | 237.80 | 237.80 | 233,575 |
| Nov 13, 2024 | 237.80 | 239.00 | 234.90 | 236.70 | 236.70 | 249,011 |
| Nov 12, 2024 | 242.00 | 243.70 | 238.70 | 239.10 | 239.10 | 297,266 |
| Nov 11, 2024 | 242.40 | 246.20 | 242.00 | 245.10 | 245.10 | 260,236 |
| Nov 8, 2024 | 246.30 | 246.30 | 240.00 | 240.10 | 240.10 | 296,904 |
| Nov 7, 2024 | 241.20 | 247.50 | 240.80 | 246.40 | 246.40 | 405,781 |
| Nov 6, 2024 | 244.80 | 248.20 | 239.90 | 240.80 | 240.80 | 385,970 |
| Nov 5, 2024 | 242.60 | 242.70 | 240.60 | 242.20 | 242.20 | 188,833 |
| Nov 4, 2024 | 242.00 | 243.50 | 241.60 | 242.00 | 242.00 | 172,596 |
| Nov 1, 2024 | 242.00 | 243.50 | 240.80 | 242.90 | 242.90 | 324,200 |
| Oct 31, 2024 | 241.50 | 243.60 | 239.10 | 240.50 | 240.50 | 360,335 |
| Oct 30, 2024 | 245.60 | 246.30 | 242.20 | 242.70 | 242.70 | 409,255 |
| Oct 29, 2024 | 251.20 | 251.50 | 246.70 | 247.20 | 247.20 | 245,401 |
| Oct 28, 2024 | 247.10 | 251.70 | 246.10 | 251.20 | 251.20 | 309,967 |
| Oct 25, 2024 | 253.20 | 253.20 | 243.50 | 247.10 | 247.10 | 479,693 |
| Oct 24, 2024 | 248.10 | 250.90 | 247.30 | 248.00 | 248.00 | 423,680 |
| Oct 23, 2024 | 250.00 | 250.50 | 247.20 | 247.50 | 247.50 | 337,881 |
| Oct 22, 2024 | 251.30 | 252.30 | 249.20 | 250.70 | 250.70 | 293,676 |
| Oct 21, 2024 | 254.80 | 256.00 | 251.90 | 252.20 | 252.20 | 330,915 |
| Oct 18, 2024 | 254.80 | 256.30 | 254.50 | 255.00 | 255.00 | 264,796 |
| Oct 17, 2024 | 254.30 | 256.30 | 253.60 | 254.60 | 254.60 | 169,018 |
| Oct 16, 2024 | 254.40 | 256.50 | 253.30 | 255.10 | 255.10 | 197,776 |
| Oct 15, 2024 | 259.20 | 259.50 | 255.40 | 256.00 | 256.00 | 291,417 |
| Oct 14, 2024 | 255.60 | 258.80 | 255.60 | 257.70 | 257.70 | 211,789 |
| Oct 11, 2024 | 255.40 | 256.60 | 254.30 | 255.70 | 255.70 | 302,742 |
| Oct 10, 2024 | 257.50 | 258.50 | 254.20 | 256.00 | 256.00 | 404,378 |
| Oct 9, 2024 | 260.50 | 262.10 | 260.40 | 261.00 | 261.00 | 233,321 |
| Oct 8, 2024 | 261.00 | 263.20 | 258.60 | 262.10 | 262.10 | 272,185 |
| Oct 7, 2024 | 266.10 | 266.50 | 262.00 | 263.70 | 263.70 | 252,320 |
| Oct 4, 2024 | 267.10 | 267.20 | 263.70 | 265.20 | 265.20 | 316,667 |
| Oct 3, 2024 | 277.40 | 278.90 | 266.40 | 267.10 | 267.10 | 441,210 |
| Oct 2, 2024 | 278.80 | 279.20 | 275.30 | 278.00 | 278.00 | 235,625 |
| Oct 1, 2024 | 281.50 | 284.40 | 276.40 | 277.80 | 277.80 | 311,324 |
| Sep 30, 2024 | 278.70 | 281.40 | 274.90 | 280.10 | 280.10 | 263,779 |
| Sep 27, 2024 | 279.80 | 282.50 | 278.90 | 281.60 | 281.60 | 230,252 |
| Sep 26, 2024 | 280.00 | 281.30 | 277.40 | 279.30 | 279.30 | 279,723 |
| Sep 25, 2024 | 270.90 | 276.90 | 270.90 | 276.90 | 276.90 | 200,433 |
| Sep 24, 2024 | 274.10 | 275.40 | 269.70 | 271.30 | 271.30 | 200,709 |
| Sep 23, 2024 | 267.10 | 271.40 | 267.10 | 269.90 | 269.90 | 197,200 |
| Sep 20, 2024 | 272.00 | 272.90 | 268.50 | 268.90 | 268.90 | 470,944 |
| Sep 19, 2024 | 271.10 | 279.30 | 270.40 | 276.20 | 276.20 | 324,574 |
| Sep 18, 2024 | 272.20 | 272.20 | 267.00 | 267.80 | 267.80 | 256,462 |
| Sep 17, 2024 | 267.80 | 273.00 | 267.60 | 272.00 | 272.00 | 164,726 |
| Sep 16, 2024 | 265.60 | 268.20 | 265.00 | 267.60 | 267.60 | 115,155 |
| Sep 13, 2024 | 265.40 | 268.40 | 265.10 | 267.00 | 267.00 | 185,827 |
| Sep 12, 2024 | 265.30 | 267.20 | 263.20 | 264.60 | 264.60 | 233,485 |
| Sep 11, 2024 | 262.90 | 265.20 | 260.60 | 261.90 | 261.90 | 300,081 |
| Sep 10, 2024 | 263.20 | 267.80 | 260.90 | 263.10 | 263.10 | 227,114 |
| Sep 9, 2024 | 261.00 | 265.00 | 260.80 | 263.20 | 263.20 | 173,706 |
| Sep 6, 2024 | 261.50 | 265.40 | 259.00 | 259.00 | 259.00 | 194,968 |
| Sep 5, 2024 | 264.60 | 266.30 | 261.70 | 262.30 | 262.30 | 252,338 |
| Sep 4, 2024 | 265.10 | 267.90 | 261.80 | 266.30 | 266.30 | 260,646 |
| Sep 3, 2024 | 272.10 | 274.10 | 268.20 | 270.30 | 270.30 | 175,407 |
| Sep 2, 2024 | 271.30 | 272.90 | 268.60 | 272.80 | 272.80 | 192,312 |
| Aug 30, 2024 | 271.10 | 274.80 | 271.00 | 272.00 | 272.00 | 313,527 |
| Aug 29, 2024 | 265.90 | 270.80 | 265.70 | 270.80 | 270.80 | 199,775 |
| Aug 28, 2024 | 267.80 | 269.00 | 264.80 | 266.50 | 266.50 | 139,979 |
| Aug 27, 2024 | 267.70 | 268.80 | 265.40 | 266.20 | 266.20 | 145,076 |
| Aug 26, 2024 | 266.70 | 267.50 | 264.50 | 266.90 | 266.90 | 123,814 |
| Aug 23, 2024 | 264.20 | 268.30 | 264.10 | 266.90 | 266.90 | 138,546 |
| Aug 22, 2024 | 261.40 | 266.70 | 261.30 | 264.60 | 264.60 | 207,252 |
| Aug 21, 2024 | 260.90 | 262.80 | 259.20 | 260.40 | 260.40 | 144,615 |
| Aug 20, 2024 | 261.00 | 262.70 | 260.50 | 260.70 | 260.70 | 162,276 |
| Aug 19, 2024 | 257.00 | 260.90 | 256.80 | 259.90 | 259.90 | 139,570 |
| Aug 16, 2024 | 257.60 | 259.80 | 255.80 | 257.80 | 257.80 | 194,601 |
| Aug 15, 2024 | 251.50 | 256.70 | 251.30 | 256.50 | 256.50 | 267,461 |
| Aug 14, 2024 | 251.70 | 252.90 | 250.00 | 251.50 | 251.50 | 221,179 |
| Aug 13, 2024 | 249.00 | 250.10 | 244.70 | 248.60 | 248.60 | 142,808 |
| Aug 12, 2024 | 248.70 | 250.40 | 247.30 | 247.40 | 247.40 | 139,120 |
| Aug 9, 2024 | 248.80 | 250.20 | 246.60 | 247.30 | 247.30 | 134,353 |
| Aug 8, 2024 | 246.20 | 247.40 | 242.30 | 247.00 | 247.00 | 197,958 |
| Aug 7, 2024 | 244.40 | 251.00 | 243.40 | 248.40 | 248.40 | 274,363 |
| Aug 6, 2024 | 248.60 | 249.40 | 240.10 | 240.20 | 240.20 | 370,769 |
| Aug 5, 2024 | 234.70 | 243.90 | 231.10 | 242.60 | 242.60 | 485,884 |
| Aug 2, 2024 | 263.10 | 263.40 | 247.10 | 248.40 | 248.40 | 492,594 |
| Jul 31, 2024 | 273.20 | 275.00 | 266.60 | 266.80 | 266.80 | 356,933 |
| Jul 30, 2024 | 272.00 | 276.00 | 266.10 | 269.10 | 269.10 | 488,459 |
| Jul 29, 2024 | 264.20 | 264.70 | 261.00 | 263.70 | 263.70 | 288,458 |
| Jul 26, 2024 | 258.90 | 262.30 | 257.50 | 262.00 | 262.00 | 204,748 |
| Jul 25, 2024 | 256.20 | 258.90 | 253.40 | 258.50 | 258.50 | 263,060 |
| Jul 24, 2024 | 265.40 | 266.50 | 261.40 | 262.00 | 262.00 | 172,661 |
| Jul 23, 2024 | 264.80 | 266.50 | 262.70 | 265.90 | 265.90 | 151,350 |
| Jul 22, 2024 | 263.10 | 266.00 | 262.90 | 264.30 | 264.30 | 124,775 |
| Jul 19, 2024 | 264.10 | 264.40 | 260.90 | 262.30 | 262.30 | 341,244 |
| Jul 18, 2024 | 263.20 | 267.60 | 259.40 | 265.40 | 265.40 | 240,958 |
| Jul 17, 2024 | 261.90 | 263.40 | 260.60 | 262.50 | 262.50 | 231,991 |
| Jul 16, 2024 | 258.60 | 263.60 | 257.80 | 262.80 | 262.80 | 153,808 |
| Jul 15, 2024 | 264.70 | 267.00 | 261.00 | 261.10 | 261.10 | 211,093 |
| Jul 12, 2024 | 263.00 | 266.30 | 261.90 | 265.50 | 265.50 | 145,337 |
| Jul 11, 2024 | 261.60 | 263.60 | 259.80 | 262.30 | 262.30 | 225,078 |
| Jul 10, 2024 | 257.20 | 259.80 | 255.80 | 259.00 | 259.00 | 191,119 |
| Jul 9, 2024 | 258.00 | 261.40 | 256.70 | 257.60 | 257.60 | 153,703 |
| Jul 8, 2024 | 259.20 | 261.30 | 258.00 | 258.60 | 258.60 | 231,462 |
| Jul 5, 2024 | 260.90 | 262.60 | 258.50 | 259.20 | 259.20 | 185,447 |
| Jul 4, 2024 | 256.10 | 261.40 | 254.40 | 260.50 | 260.50 | 346,888 |
| Jul 3, 2024 | 257.10 | 258.50 | 255.70 | 255.80 | 255.80 | 276,996 |
| Jul 2, 2024 | 253.90 | 255.40 | 251.40 | 255.30 | 255.30 | 228,961 |
| Jul 1, 2024 | 260.00 | 261.00 | 254.10 | 255.10 | 255.10 | 236,005 |
| Jun 28, 2024 | 260.60 | 260.60 | 256.80 | 257.20 | 257.20 | 253,287 |
| Jun 27, 2024 | 261.40 | 261.70 | 258.70 | 260.10 | 260.10 | 198,468 |
| Jun 26, 2024 | 259.50 | 261.80 | 258.10 | 260.00 | 260.00 | 264,434 |
| Jun 25, 2024 | 255.00 | 258.50 | 254.80 | 257.10 | 257.10 | 205,704 |
| Jun 24, 2024 | 254.70 | 257.70 | 253.40 | 257.20 | 257.20 | 257,055 |
| Jun 21, 2024 | 259.90 | 259.90 | 254.50 | 255.40 | 255.40 | 612,706 |
| Jun 20, 2024 | 257.60 | 262.90 | 256.50 | 260.40 | 260.40 | 284,789 |
| Jun 19, 2024 | 256.20 | 257.50 | 255.40 | 256.70 | 256.70 | 286,430 |
| Jun 18, 2024 | 256.40 | 257.00 | 253.50 | 256.10 | 256.10 | 209,955 |
| Jun 17, 2024 | 256.30 | 256.70 | 253.10 | 254.10 | 254.10 | 241,121 |
| Jun 14, 2024 | 263.00 | 263.00 | 254.00 | 255.90 | 255.90 | 320,827 |
| Jun 13, 2024 | 267.30 | 268.90 | 261.10 | 263.00 | 263.00 | 393,246 |
| Jun 12, 2024 | 269.80 | 273.50 | 268.00 | 271.50 | 271.50 | 248,595 |
| Jun 11, 2024 | 271.40 | 272.40 | 268.00 | 268.80 | 268.80 | 179,242 |
| Jun 10, 2024 | 270.60 | 272.00 | 269.20 | 270.20 | 270.20 | 174,947 |
| Jun 7, 2024 | 276.10 | 276.10 | 268.90 | 270.90 | 270.90 | 239,855 |
| Jun 6, 2024 | 275.90 | 277.00 | 273.50 | 273.50 | 273.50 | 187,670 |
| Jun 5, 2024 | 269.40 | 272.90 | 269.40 | 272.80 | 272.80 | 197,603 |
| Jun 4, 2024 | 270.00 | 270.60 | 266.90 | 269.20 | 269.20 | 253,005 |
| Jun 3, 2024 | 277.10 | 277.40 | 270.50 | 270.90 | 270.90 | 220,446 |
| May 31, 2024 | 277.00 | 277.10 | 272.90 | 272.90 | 272.90 | 1,175,586 |
| May 30, 2024 | 274.80 | 277.20 | 273.40 | 276.40 | 276.40 | 168,417 |
| May 29, 2024 | 274.80 | 277.20 | 273.10 | 275.00 | 275.00 | 212,710 |
| May 28, 2024 | 285.00 | 286.70 | 275.30 | 276.10 | 276.10 | 286,738 |
| May 27, 2024 | 283.10 | 284.80 | 282.30 | 284.80 | 284.80 | 114,126 |
| May 24, 2024 | 283.10 | 284.20 | 280.20 | 283.70 | 283.70 | 158,378 |
| May 23, 2024 | 281.80 | 284.80 | 280.50 | 283.90 | 283.90 | 172,890 |
| May 22, 2024 | 281.30 | 282.90 | 280.30 | 281.50 | 281.50 | 195,898 |
| May 21, 2024 | 281.20 | 284.40 | 281.00 | 282.40 | 282.40 | 171,616 |
| May 17, 2024 | 282.40 | 283.10 | 279.30 | 281.70 | 281.70 | 290,402 |
| May 16, 2024 | 284.30 | 284.30 | 280.30 | 281.40 | 281.40 | 186,721 |
| May 15, 2024 | 278.70 | 287.60 | 278.70 | 283.40 | 283.40 | 241,464 |
| May 14, 2024 | 278.00 | 278.80 | 274.50 | 278.20 | 278.20 | 185,461 |
| May 13, 2024 | 278.10 | 279.20 | 276.70 | 278.60 | 278.60 | 211,039 |
| May 10, 2024 | 277.90 | 280.10 | 277.90 | 278.10 | 278.10 | 222,994 |
| May 8, 2024 | 275.00 | 277.70 | 273.90 | 276.00 | 276.00 | 254,486 |
Related Tickers
GIVN.SW Givaudan SA
3,999.00
+0.35%
EMSN.SW EMS-CHEMIE HOLDING AG
609.50
+0.58%
DSFIRa.XC
CLN.SW Clariant AG
9.21
+1.60%
EMSNz.XC
0QPS.IL Givaudan SA
4,000.00
-0.25%
WCH.DE Wacker Chemie AG
65.70
-0.15%
CRDA.L Croda International Plc
3,091.00
+0.91%
AI.PA L'Air Liquide S.A.
182.72
+0.11%
NSIS-B.CO Novonesis A/S
444.30
+4.37%