Comparing Back to the side-by-side chart ↗
Sika AG (SIKA.XETRA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -0.3% vs the 50-day and +12.2% vs the 200-day average, 7.7% below the 52-week high and +51.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Sika AG trades 0.3% below its 50-day and 12.2% above its 200-day moving average. (as of 2026-10-30)
Sika makes specialty chemical products for construction and vehicle manufacturing, covering concrete additives, waterproofing membranes, roofing systems, flooring compounds, adhesives and sealants. It supplies contractors, automotive assemblers and industrial manufacturers across residential, commercial and infrastructure projects.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SIKA.XETRA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 194.40 | 195.40 | 193.20 | 194.85 | -0.38% | 529 |
| 2026-10-29 | 192.35 | 195.60 | 192.05 | 195.60 | +4.68% | 993 |
| 2026-10-28 | 189.00 | 191.10 | 186.85 | 186.85 | -1.29% | 1,780 |
| 2026-10-27 | 189.65 | 191.85 | 188.45 | 189.30 | -0.53% | 1,036 |
| 2026-10-26 | 192.45 | 192.45 | 189.95 | 190.30 | -2.54% | 1,139 |
| 2026-10-23 | 194.95 | 199.35 | 192.20 | 195.25 | -1.46% | 4,073 |
| 2026-10-22 | 199.95 | 199.95 | 198.15 | 198.15 | -1.22% | 636 |
| 2026-10-21 | 196.90 | 200.60 | 196.85 | 200.60 | +1.26% | 473 |
| 2026-10-20 | 196.75 | 199.30 | 194.20 | 198.10 | +0.13% | 1,265 |
| 2026-10-19 | 195.85 | 197.85 | 194.50 | 197.85 | +0.51% | 1,215 |
| 2026-10-16 | 195.90 | 197.75 | 195.65 | 196.85 | +0.85% | 821 |
| 2026-10-15 | 192.65 | 195.25 | 192.65 | 195.20 | +2.04% | 1,813 |
| 2026-10-14 | 189.50 | 193.65 | 189.50 | 191.30 | +5.60% | 1,661 |
| 2026-10-13 | 181.15 | 181.15 | 181.15 | 181.15 | +0.00% | 0 |
| 2026-10-12 | 186.40 | 187.15 | 181.15 | 181.15 | -3.23% | 998 |
| 2026-10-09 | 185.95 | 189.00 | 185.95 | 187.20 | +2.30% | 444 |
| 2026-10-08 | 183.75 | 184.55 | 180.35 | 183.00 | -1.93% | 967 |
| 2026-10-07 | 187.30 | 189.00 | 185.20 | 186.60 | -0.32% | 1,876 |
| 2026-10-06 | 190.45 | 192.70 | 185.05 | 187.20 | -0.53% | 2,277 |
| 2026-10-05 | 197.55 | 198.60 | 186.95 | 188.20 | -4.27% | 5,218 |
| 2026-10-02 | 196.30 | 197.20 | 195.50 | 196.60 | +3.97% | 318 |
| 2026-10-01 | 192.75 | 194.40 | 189.10 | 189.10 | -2.53% | 4,323 |
| 2026-09-30 | 196.85 | 197.60 | 191.70 | 194.00 | -1.07% | 1,273 |
| 2026-09-29 | 195.30 | 198.20 | 195.30 | 196.10 | +0.46% | 726 |
| 2026-09-28 | 193.90 | 197.45 | 193.85 | 195.20 | +0.90% | 634 |
| 2026-09-25 | 194.35 | 194.35 | 189.95 | 193.45 | +0.60% | 488 |
| 2026-09-24 | 196.75 | 197.35 | 191.50 | 192.30 | -2.14% | 1,964 |
| 2026-09-23 | 200.70 | 200.70 | 196.40 | 196.50 | -2.04% | 958 |
| 2026-09-22 | 197.45 | 202.80 | 196.80 | 200.60 | +2.61% | 1,402 |
| 2026-09-21 | 194.15 | 197.30 | 193.40 | 195.50 | +1.06% | 496 |
| 2026-09-18 | 194.50 | 195.00 | 192.80 | 193.45 | -0.72% | 556 |
| 2026-09-17 | 193.95 | 195.65 | 193.35 | 194.85 | +1.01% | 200 |
| 2026-09-16 | 191.10 | 193.35 | 190.65 | 192.90 | +1.90% | 865 |
| 2026-09-15 | 189.75 | 190.90 | 186.75 | 189.30 | -1.76% | 1,034 |
| 2026-09-14 | 194.20 | 195.80 | 190.25 | 192.70 | -1.48% | 1,008 |
| 2026-09-11 | 197.35 | 198.80 | 195.45 | 195.60 | -0.31% | 232 |
| 2026-09-10 | 199.55 | 199.55 | 195.65 | 196.20 | -1.68% | 1,008 |
| 2026-09-09 | 206.50 | 206.60 | 199.00 | 199.55 | -3.04% | 1,004 |
| 2026-09-08 | 203.20 | 205.90 | 203.20 | 205.80 | +0.29% | 1,112 |
| 2026-09-07 | 203.60 | 205.40 | 203.00 | 205.20 | +0.59% | 496 |
| 2026-09-04 | 203.30 | 204.40 | 202.40 | 204.00 | +1.44% | 396 |
| 2026-09-03 | 200.90 | 202.60 | 200.90 | 201.10 | +0.83% | 1,024 |
| 2026-09-02 | 200.30 | 203.30 | 198.40 | 199.45 | -0.57% | 675 |
| 2026-09-01 | 201.70 | 202.20 | 196.35 | 200.60 | -1.91% | 893 |
| 2026-08-31 | 206.80 | 207.20 | 204.50 | 204.50 | -0.39% | 547 |
| 2026-08-28 | 205.10 | 207.00 | 205.10 | 205.30 | +0.39% | 325 |
| 2026-08-27 | 204.00 | 204.80 | 203.90 | 204.50 | -0.34% | 285 |
| 2026-08-26 | 204.50 | 206.20 | 204.40 | 205.20 | +0.98% | 224 |
| 2026-08-25 | 200.80 | 204.00 | 200.10 | 203.20 | +1.45% | 606 |
| 2026-08-24 | 199.50 | 200.70 | 198.90 | 200.30 | +0.81% | 359 |
| 2026-08-21 | 196.90 | 201.40 | 196.10 | 198.70 | +0.91% | 1,103 |
| 2026-08-20 | 197.15 | 197.15 | 194.00 | 196.90 | -0.63% | 503 |
| 2026-08-19 | 196.00 | 198.75 | 195.30 | 198.15 | +0.66% | 635 |
| 2026-08-18 | 200.40 | 200.40 | 196.85 | 196.85 | -1.97% | 184 |
| 2026-08-17 | 204.00 | 204.40 | 200.00 | 200.80 | -0.64% | 798 |
| 2026-08-14 | 204.70 | 204.80 | 200.10 | 202.10 | -0.93% | 589 |
| 2026-08-13 | 205.40 | 206.20 | 203.90 | 204.00 | -1.07% | 682 |
| 2026-08-12 | 206.00 | 209.00 | 205.60 | 206.20 | -0.05% | 794 |
| 2026-08-11 | 206.40 | 208.20 | 204.40 | 206.30 | +0.05% | 1,541 |
| 2026-08-10 | 206.80 | 208.40 | 205.80 | 206.20 | -0.53% | 1,225 |
| 2026-08-07 | 204.20 | 209.20 | 203.50 | 207.30 | +1.12% | 1,148 |
| 2026-08-06 | 211.00 | 211.10 | 205.00 | 205.00 | -1.87% | 4,492 |
| 2026-08-05 | 205.30 | 209.20 | 205.10 | 208.90 | +2.45% | 4,307 |
| 2026-08-04 | 200.50 | 204.00 | 200.10 | 203.90 | +2.10% | 1,764 |
| 2026-08-03 | 199.50 | 200.00 | 197.35 | 199.70 | +2.12% | 1,687 |
| 2026-07-31 | 194.25 | 196.30 | 193.30 | 195.55 | +0.70% | 570 |
| 2026-07-30 | 192.05 | 194.20 | 191.85 | 194.20 | +1.15% | 1,426 |
| 2026-07-29 | 190.60 | 195.60 | 189.60 | 192.00 | +1.00% | 2,390 |
| 2026-07-28 | 184.60 | 190.30 | 182.85 | 190.10 | +9.00% | 3,144 |
| 2026-07-27 | 170.85 | 174.50 | 170.85 | 174.40 | +4.06% | 1,074 |
| 2026-07-24 | 165.40 | 167.60 | 165.30 | 167.60 | +0.84% | 351 |
| 2026-07-23 | 168.50 | 168.50 | 165.00 | 166.20 | -2.49% | 761 |
| 2026-07-22 | 168.55 | 173.40 | 167.95 | 170.45 | +1.37% | 1,687 |
| 2026-07-21 | 167.05 | 168.45 | 167.05 | 168.15 | +0.03% | 27 |
| 2026-07-20 | 170.15 | 171.35 | 166.30 | 168.10 | -2.38% | 2,367 |
| 2026-07-17 | 172.85 | 172.85 | 171.35 | 172.20 | -0.49% | 486 |
| 2026-07-16 | 174.20 | 174.20 | 171.85 | 173.05 | -1.54% | 228 |
| 2026-07-15 | 170.25 | 175.95 | 169.85 | 175.75 | +2.27% | 693 |
| 2026-07-14 | 171.05 | 172.50 | 170.10 | 171.85 | -0.61% | 465 |
| 2026-07-13 | 174.75 | 174.75 | 172.90 | 172.90 | -1.93% | 182 |
| 2026-07-10 | 176.00 | 177.30 | 175.35 | 176.30 | +0.71% | 362 |
| 2026-07-09 | 177.15 | 177.15 | 174.25 | 175.05 | -1.13% | 311 |
| 2026-07-08 | 182.20 | 182.30 | 176.75 | 177.05 | -4.84% | 686 |
| 2026-07-07 | 187.95 | 188.75 | 186.05 | 186.05 | -0.72% | 271 |
| 2026-07-06 | 189.20 | 189.75 | 185.55 | 187.40 | -1.32% | 762 |
| 2026-07-03 | 188.50 | 189.90 | 187.90 | 189.90 | +2.04% | 1,543 |
| 2026-07-02 | 183.90 | 187.15 | 183.90 | 186.10 | +1.53% | 876 |
| 2026-07-01 | 182.50 | 183.30 | 180.85 | 183.30 | +1.72% | 89 |
| 2026-06-30 | 178.90 | 180.80 | 178.90 | 180.20 | +2.07% | 91 |
| 2026-06-29 | 179.75 | 180.35 | 176.55 | 176.55 | -2.51% | 280 |
| 2026-06-26 | 183.30 | 183.30 | 179.90 | 181.10 | -0.30% | 480 |
| 2026-06-25 | 180.80 | 182.65 | 180.80 | 181.65 | +1.91% | 1,035 |
| 2026-06-24 | 173.50 | 178.25 | 173.50 | 178.25 | +2.06% | 390 |
| 2026-06-23 | 174.45 | 174.90 | 172.70 | 174.65 | -1.16% | 707 |
| 2026-06-22 | 175.15 | 176.70 | 174.50 | 176.70 | -2.67% | 327 |
| 2026-06-19 | 181.05 | 181.55 | 177.85 | 181.55 | +1.37% | 1,233 |
| 2026-06-18 | 172.55 | 179.10 | 172.55 | 179.10 | +2.43% | 343 |
| 2026-06-17 | 174.05 | 175.70 | 174.05 | 174.85 | +1.07% | 469 |
| 2026-06-16 | 172.15 | 173.00 | 171.50 | 173.00 | +0.82% | 773 |
| 2026-06-15 | 175.90 | 176.50 | 171.60 | 171.60 | +4.41% | 1,130 |
| 2026-06-12 | 165.90 | 169.20 | 164.35 | 164.35 | +3.20% | 1,222 |
| 2026-06-11 | 159.85 | 161.55 | 159.25 | 159.25 | -1.58% | 353 |
| 2026-06-10 | 163.75 | 163.75 | 161.80 | 161.80 | -1.04% | 127 |
| 2026-06-09 | 161.95 | 165.00 | 161.95 | 163.50 | +1.49% | 414 |
| 2026-06-08 | 159.90 | 161.45 | 159.55 | 161.10 | -0.89% | 122 |
| 2026-06-05 | 164.40 | 164.40 | 162.55 | 162.55 | -0.61% | 115 |
| 2026-06-04 | 164.65 | 166.65 | 163.55 | 163.55 | -0.09% | 71 |
| 2026-06-03 | 164.15 | 165.10 | 160.85 | 163.70 | -0.85% | 421 |
| 2026-06-02 | 165.35 | 168.00 | 163.90 | 165.10 | +1.48% | 515 |
| 2026-06-01 | 167.10 | 167.10 | 162.70 | 162.70 | -3.41% | 319 |
| 2026-05-29 | 167.75 | 170.20 | 167.75 | 168.45 | +1.26% | 347 |
| 2026-05-28 | 166.95 | 170.30 | 166.20 | 166.35 | -0.51% | 202 |
| 2026-05-27 | 165.80 | 168.15 | 165.80 | 167.20 | +2.01% | 171 |
| 2026-05-26 | 163.00 | 164.60 | 162.80 | 163.90 | +2.12% | 614 |
| 2026-05-25 | 162.85 | 162.85 | 160.50 | 160.50 | -0.19% | 2 |
| 2026-05-22 | 158.35 | 160.80 | 157.80 | 160.80 | +2.88% | 226 |
| 2026-05-21 | 153.05 | 157.00 | 153.05 | 156.30 | +1.89% | 1,371 |
| 2026-05-20 | 152.55 | 154.20 | 150.60 | 153.40 | +0.76% | 646 |
| 2026-05-19 | 153.40 | 154.75 | 152.25 | 152.25 | -0.10% | 682 |
| 2026-05-18 | 149.20 | 153.00 | 148.20 | 152.40 | +0.40% | 1,309 |
| 2026-05-15 | 154.80 | 154.80 | 149.85 | 151.80 | -1.84% | 1,226 |
| 2026-05-14 | 154.50 | 154.65 | 151.20 | 154.65 | +0.26% | 155 |
| 2026-05-13 | 153.70 | 154.25 | 152.20 | 154.25 | +0.78% | 209 |
| 2026-05-12 | 154.55 | 155.00 | 152.50 | 153.05 | -1.58% | 266 |
| 2026-05-11 | 156.70 | 156.70 | 155.00 | 155.50 | -1.36% | 370 |
| 2026-05-08 | 157.80 | 157.80 | 156.60 | 157.65 | -0.72% | 751 |
| 2026-05-07 | 161.10 | 161.30 | 158.80 | 158.80 | -0.90% | 178 |
| 2026-05-06 | 157.85 | 163.05 | 157.45 | 160.25 | +3.12% | 642 |
| 2026-05-05 | 155.10 | 155.40 | 152.95 | 155.40 | +0.23% | 199 |
| 2026-05-04 | 157.45 | 157.60 | 155.05 | 155.05 | -0.86% | 393 |
| 2026-04-30 | 153.45 | 156.40 | 153.45 | 156.40 | +0.81% | 556 |
| 2026-04-29 | 156.85 | 156.85 | 154.95 | 155.15 | -0.80% | 407 |
| 2026-04-28 | 157.50 | 157.50 | 155.65 | 156.40 | -0.86% | 156 |
| 2026-04-27 | 157.10 | 158.50 | 156.55 | 157.75 | +0.29% | 297 |
| 2026-04-24 | 160.65 | 160.65 | 157.30 | 157.30 | -2.30% | 416 |
| 2026-04-23 | 161.80 | 162.15 | 160.70 | 161.00 | -0.65% | 471 |
| 2026-04-22 | 165.40 | 165.50 | 162.05 | 162.05 | -2.38% | 153 |
| 2026-04-21 | 167.00 | 168.05 | 166.00 | 166.00 | -0.18% | 310 |
| 2026-04-20 | 167.90 | 167.90 | 165.70 | 166.30 | -2.63% | 807 |
| 2026-04-17 | 164.50 | 171.90 | 164.50 | 170.80 | +4.53% | 1,469 |
| 2026-04-16 | 161.20 | 164.30 | 161.20 | 163.40 | +1.55% | 244 |
| 2026-04-15 | 160.50 | 162.55 | 160.50 | 160.90 | -0.22% | 977 |
| 2026-04-14 | 160.00 | 163.50 | 159.95 | 161.25 | +8.51% | 1,360 |
| 2026-04-13 | 147.95 | 148.60 | 147.15 | 148.60 | -0.93% | 239 |
| 2026-04-10 | 148.40 | 151.30 | 148.20 | 150.00 | +1.59% | 1,177 |
| 2026-04-09 | 148.35 | 148.35 | 147.40 | 147.65 | -0.37% | 162 |
| 2026-04-08 | 147.95 | 150.30 | 147.95 | 148.20 | +6.16% | 1,901 |
| 2026-04-07 | 142.95 | 144.10 | 139.05 | 139.60 | -1.83% | 777 |
| 2026-04-02 | 140.85 | 142.20 | 138.80 | 142.20 | -0.84% | 278 |
| 2026-04-01 | 146.15 | 146.15 | 143.00 | 143.40 | +1.67% | 421 |
| 2026-03-31 | 141.95 | 142.95 | 141.05 | 141.05 | -1.02% | 1,008 |
| 2026-03-30 | 140.05 | 142.50 | 139.40 | 142.50 | +1.86% | 662 |
| 2026-03-27 | 141.25 | 141.25 | 139.90 | 139.90 | -2.20% | 332 |
| 2026-03-26 | 143.25 | 143.25 | 141.45 | 143.05 | -0.56% | 1,037 |
| 2026-03-25 | 145.40 | 145.40 | 143.85 | 143.85 | +1.37% | 126 |
| 2026-03-24 | 140.75 | 142.05 | 140.00 | 141.90 | +0.25% | 2,229 |
| 2026-03-23 | 135.75 | 143.60 | 132.20 | 141.55 | +1.76% | 2,745 |
| 2026-03-20 | 141.25 | 141.60 | 139.05 | 139.10 | -0.29% | 1,346 |
| 2026-03-19 | 145.15 | 145.15 | 138.60 | 139.50 | -6.22% | 1,927 |
| 2026-03-18 | 151.45 | 151.45 | 148.75 | 148.75 | +1.50% | 233 |
| 2026-03-17 | 149.25 | 151.65 | 146.55 | 146.55 | -1.01% | 499 |
| 2026-03-16 | 148.00 | 148.05 | 145.55 | 148.05 | +0.27% | 489 |
| 2026-03-13 | 150.60 | 150.60 | 147.65 | 147.65 | -2.99% | 1,757 |
| 2026-03-12 | 153.55 | 155.50 | 152.20 | 152.20 | -1.33% | 370 |
| 2026-03-11 | 154.90 | 155.50 | 154.25 | 154.25 | -1.34% | 1,052 |
| 2026-03-10 | 158.30 | 159.40 | 156.35 | 156.35 | +1.66% | 694 |
| 2026-03-09 | 152.30 | 153.80 | 151.30 | 153.80 | -2.01% | 823 |
| 2026-03-06 | 163.75 | 163.80 | 155.70 | 156.95 | -3.42% | 1,328 |
| 2026-03-05 | 168.00 | 168.00 | 162.50 | 162.50 | -2.64% | 234 |
| 2026-03-04 | 166.80 | 167.90 | 166.35 | 166.90 | -0.65% | 211 |
| 2026-03-03 | 170.35 | 170.35 | 164.90 | 168.00 | -2.75% | 592 |
| 2026-03-02 | 172.10 | 178.00 | 171.65 | 172.75 | -1.93% | 2,042 |
| 2026-02-27 | 174.60 | 176.15 | 174.35 | 176.15 | +2.32% | 1,118 |
| 2026-02-26 | 176.30 | 176.30 | 172.15 | 172.15 | -2.35% | 480 |
| 2026-02-25 | 173.70 | 177.30 | 173.70 | 176.30 | +1.21% | 732 |
| 2026-02-24 | 175.55 | 175.55 | 174.20 | 174.20 | +1.84% | 157 |
| 2026-02-23 | 171.10 | 172.10 | 170.90 | 171.05 | -1.44% | 464 |
| 2026-02-20 | 169.00 | 173.55 | 168.10 | 173.55 | +4.20% | 957 |
| 2026-02-19 | 167.15 | 167.50 | 166.55 | 166.55 | -0.15% | 180 |
| 2026-02-18 | 168.00 | 168.00 | 166.45 | 166.80 | -0.03% | 679 |
| 2026-02-17 | 169.20 | 169.40 | 166.85 | 166.85 | -0.12% | 220 |
| 2026-02-16 | 171.30 | 171.30 | 167.05 | 167.05 | -2.51% | 98 |
| 2026-02-13 | 171.65 | 171.65 | 170.20 | 171.35 | -0.20% | 133 |
| 2026-02-12 | 172.15 | 173.15 | 171.70 | 171.70 | -0.41% | 269 |
| 2026-02-11 | 172.45 | 173.05 | 172.40 | 172.40 | +0.12% | 182 |
| 2026-02-10 | 172.10 | 173.40 | 171.95 | 172.20 | +1.12% | 383 |
| 2026-02-09 | 169.95 | 170.50 | 169.95 | 170.30 | -0.18% | 414 |
| 2026-02-06 | 168.00 | 170.60 | 168.00 | 170.60 | +1.25% | 43 |
| 2026-02-05 | 169.85 | 169.85 | 168.50 | 168.50 | -1.12% | 121 |
| 2026-02-04 | 165.35 | 170.75 | 165.35 | 170.40 | +3.37% | 18 |
| 2026-02-03 | 164.15 | 164.85 | 162.80 | 164.85 | +1.26% | 313 |
| 2026-02-02 | 162.10 | 163.15 | 162.10 | 162.80 | +0.65% | 168 |
| 2026-01-30 | 161.75 | 161.75 | 161.75 | 161.75 | -0.25% | 21 |
| 2026-01-29 | 163.30 | 163.30 | 161.25 | 162.15 | +1.92% | 740 |
| 2026-01-28 | 160.70 | 161.50 | 159.10 | 159.10 | -0.96% | 888 |
| 2026-01-27 | 160.40 | 160.95 | 160.40 | 160.65 | +0.41% | 332 |
| 2026-01-26 | 159.75 | 160.15 | 159.75 | 160.00 | +0.79% | 343 |
| 2026-01-23 | 159.05 | 159.90 | 158.00 | 158.75 | -1.00% | 392 |
| 2026-01-22 | 161.05 | 161.30 | 160.35 | 160.35 | +0.85% | 315 |
| 2026-01-21 | 159.35 | 159.35 | 157.50 | 159.00 | +0.95% | 520 |
| 2026-01-20 | 158.75 | 158.95 | 156.75 | 157.50 | -1.65% | 409 |
| 2026-01-19 | 159.55 | 161.20 | 159.55 | 160.15 | -0.62% | 2,499 |
| 2026-01-16 | 164.00 | 164.00 | 161.15 | 161.15 | -2.78% | 787 |
| 2026-01-15 | 163.05 | 166.25 | 162.15 | 165.75 | +2.41% | 1,091 |
| 2026-01-14 | 161.05 | 163.05 | 161.05 | 161.85 | +1.31% | 1,576 |
| 2026-01-13 | 170.00 | 170.00 | 159.75 | 159.75 | -9.67% | 5,294 |
| 2026-01-12 | 177.70 | 178.10 | 175.90 | 176.85 | +0.11% | 608 |
| 2026-01-09 | 176.25 | 176.90 | 176.25 | 176.65 | +1.06% | 127 |
| 2026-01-08 | 174.70 | 174.80 | 171.20 | 174.80 | -0.11% | 466 |
| 2026-01-07 | 176.05 | 177.35 | 174.85 | 175.00 | -0.31% | 162 |
| 2026-01-06 | 173.90 | 175.55 | 172.80 | 175.55 | -0.26% | 310 |
| 2026-01-05 | 176.55 | 178.35 | 174.45 | 176.00 | -1.26% | 440 |
| 2026-01-02 | 176.15 | 179.70 | 176.00 | 178.25 | +1.48% | 179 |
| 2025-12-30 | 174.85 | 175.65 | 174.85 | 175.65 | +0.14% | 109 |
| 2025-12-29 | 175.90 | 176.80 | 175.40 | 175.40 | +1.04% | 453 |
| 2025-12-23 | 175.05 | 175.85 | 173.60 | 173.60 | -0.20% | 143 |
| 2025-12-22 | 173.45 | 175.80 | 173.45 | 173.95 | -0.46% | 113 |
| 2025-12-19 | 175.70 | 175.70 | 174.75 | 174.75 | -0.48% | 28 |
| 2025-12-18 | 174.20 | 175.65 | 173.70 | 175.60 | +1.86% | 253 |
| 2025-12-17 | 172.65 | 173.25 | 172.40 | 172.40 | -1.34% | 61 |
| 2025-12-16 | 174.70 | 175.60 | 174.45 | 174.75 | +0.87% | 413 |
| 2025-12-15 | 172.05 | 174.30 | 172.05 | 173.25 | +1.55% | 399 |
| 2025-12-12 | 172.15 | 173.45 | 170.60 | 170.60 | -0.26% | 483 |
| 2025-12-11 | 169.10 | 171.05 | 168.55 | 171.05 | +1.30% | 620 |
| 2025-12-10 | 167.00 | 168.85 | 166.05 | 168.85 | +0.54% | 301 |
| 2025-12-09 | 168.45 | 168.45 | 167.65 | 167.95 | -0.56% | 30 |
| 2025-12-08 | 168.50 | 169.45 | 168.35 | 168.90 | -1.23% | 369 |
| 2025-12-05 | 170.90 | 172.20 | 170.90 | 171.00 | +2.12% | 561 |
| 2025-12-04 | 168.20 | 168.20 | 167.40 | 167.45 | +0.54% | 534 |
| 2025-12-03 | 167.50 | 167.50 | 166.30 | 166.55 | -0.48% | 592 |
| 2025-12-02 | 168.45 | 168.60 | 167.30 | 167.35 | -0.56% | 511 |
| 2025-12-01 | 168.75 | 168.75 | 167.70 | 168.30 | -1.09% | 433 |
| 2025-11-28 | 171.40 | 171.40 | 169.85 | 170.15 | +0.50% | 373 |
| 2025-11-27 | 168.95 | 169.90 | 168.00 | 169.30 | -0.09% | 922 |
| 2025-11-26 | 169.45 | 170.10 | 168.60 | 169.45 | +0.62% | 432 |
| 2025-11-25 | 163.00 | 168.45 | 162.00 | 168.40 | +3.41% | 1,526 |
| 2025-11-24 | 164.30 | 165.70 | 162.85 | 162.85 | +0.56% | 8,391 |
| 2025-11-21 | 161.20 | 162.15 | 161.00 | 161.95 | -0.64% | 832 |
| 2025-11-20 | 162.60 | 163.95 | 162.05 | 163.00 | +0.49% | 809 |
| 2025-11-19 | 160.00 | 162.30 | 159.75 | 162.20 | +1.28% | 1,348 |
| 2025-11-18 | 162.95 | 163.10 | 160.15 | 160.15 | -2.67% | 686 |
| 2025-11-17 | 168.85 | 168.85 | 164.55 | 164.55 | -1.76% | 1,066 |
| 2025-11-14 | 170.25 | 170.25 | 167.50 | 167.50 | -0.80% | 1,095 |
| 2025-11-13 | 170.40 | 171.25 | 168.45 | 168.85 | -1.14% | 720 |
| 2025-11-12 | 169.65 | 171.30 | 169.50 | 170.80 | +0.80% | 1,208 |
| 2025-11-11 | 164.85 | 169.90 | 164.85 | 169.45 | +3.67% | 1,824 |
| 2025-11-10 | 164.40 | 165.00 | 163.45 | 163.45 | +0.06% | 1,592 |
| 2025-11-07 | 165.25 | 165.25 | 163.35 | 163.35 | -0.15% | 67 |
| 2025-11-06 | 163.10 | 163.60 | 163.00 | 163.60 | +1.87% | 153 |
| 2025-11-05 | 159.95 | 160.60 | 159.95 | 160.60 | -0.19% | 321 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.07%). Worst month: Mar (-18.35%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Sika AG's (SIKA.XETRA) latest close?
194.85 on 2026-10-30, from the Closelook data lake's daily price record.
What is SIKA.XETRA's 52-week high and low?
211.10 high and 132.20 low over the trailing 52 weeks, as of 2026-10-30.
What is Sika AG's strongest and weakest month historically?
Historically, SIKA.XETRA's strongest calendar month has been Apr (average +9.07%) and its weakest Mar (average -18.35%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 380 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SIKA.XETRA?
Pullback inside an uptrend stack: Trades -0.3% vs the 50-day and +12.2% vs the 200-day average, 7.7% below the 52-week high and +51.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SIKA.XETRA above its 50-day and 200-day moving averages?
Sika AG trades 0.3% below its 50-day and 12.2% above its 200-day moving average (1.9% above its 20-day). As of 2026-10-30.