Sika

SIKA
🏛️ uk →
173.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 224.70 225.90 223.30 224.60 0.0M
2022-12-29 223.80 226.10 222.30 224.40 0.0M
2022-12-28 225.50 225.50 223.40 225.20 0.0M
2022-12-23 221.80 224.20 220.90 221.90 0.0M
2022-12-22 225.50 227.50 219.70 221.90 0.0M
2022-12-21 222.00 226.90 220.20 224.80 0.1M
2022-12-20 222.20 223.50 220.00 222.10 0.1M
2022-12-19 230.00 230.00 225.30 225.40 0.1M
2022-12-16 230.70 232.30 225.20 227.00 0.1M
2022-12-15 238.20 239.90 230.90 230.90 0.2M
2022-12-14 243.60 243.80 239.50 240.00 0.2M
2022-12-13 238.00 247.20 237.00 241.00 0.1M
2022-12-12 237.80 237.80 233.50 237.10 0.1M
2022-12-09 235.00 239.30 233.60 237.70 0.1M
2022-12-08 236.00 236.00 230.80 233.40 0.0M
2022-12-07 234.20 235.82 231.40 234.00 0.0M
2022-12-06 238.30 239.40 234.70 234.80 0.0M
2022-12-05 240.80 242.90 237.30 237.30 0.0M
2022-12-02 244.50 246.60 239.20 240.80 0.0M
2022-12-01 247.40 247.60 241.80 245.70 0.0M
2022-11-30 235.90 239.10 235.60 238.90 0.5M
2022-11-29 237.40 238.70 232.50 233.80 0.1M
2022-11-28 243.50 243.80 237.70 239.30 0.0M
2022-11-25 245.60 246.50 243.20 245.70 0.0M
2022-11-24 246.40 249.40 244.70 245.70 0.0M
2022-11-23 242.10 244.50 238.20 242.40 0.0M
2022-11-22 242.70 244.40 240.00 243.20 0.1M
2022-11-21 242.60 244.80 240.40 244.60 0.0M
2022-11-18 244.70 245.40 240.20 244.30 0.0M
2022-11-17 243.80 245.60 239.80 243.20 0.1M
2022-11-16 253.10 253.60 241.80 241.80 0.1M
2022-11-15 255.00 257.20 252.20 254.90 0.0M
2022-11-14 265.10 265.10 251.80 253.10 0.5M
2022-11-11 258.00 265.70 257.30 265.20 0.1M
2022-11-10 235.20 253.90 231.50 252.30 0.1M
2022-11-09 234.10 236.30 231.50 233.80 0.1M
2022-11-08 226.40 234.22 223.40 232.20 0.0M
2022-11-07 222.80 227.90 222.40 226.20 0.0M
2022-11-04 215.90 225.80 215.80 224.60 0.1M
2022-11-03 218.00 219.60 214.30 218.40 0.3M
2022-11-02 225.40 225.40 221.60 224.80 0.0M
2022-11-01 227.20 230.51 222.90 223.30 0.0M
2022-10-31 226.00 226.00 222.80 225.60 0.0M
2022-10-28 224.00 226.50 221.30 226.40 0.0M
2022-10-27 229.70 230.01 225.00 229.30 0.0M
2022-10-26 229.50 232.80 227.40 229.10 0.0M
2022-10-25 221.60 228.50 220.00 228.50 0.1M
2022-10-24 212.90 221.80 209.20 218.00 0.1M
2022-10-21 215.80 215.80 207.90 212.30 0.1M
2022-10-20 218.60 223.10 217.70 222.10 0.1M
2022-10-19 222.10 223.20 220.00 221.30 0.1M
2022-10-18 220.80 227.60 216.20 224.00 0.1M
2022-10-17 211.60 216.50 207.90 214.10 0.0M
2022-10-14 211.90 217.20 211.20 212.90 0.0M
2022-10-13 204.80 208.20 198.25 207.50 0.1M
2022-10-12 202.00 209.40 202.00 207.70 0.1M
2022-10-11 204.20 210.73 201.90 203.80 0.2M
2022-10-10 202.70 209.10 202.70 205.90 0.1M
2022-10-07 207.00 208.60 203.50 203.80 0.1M
2022-10-06 214.00 214.00 208.00 210.40 0.1M
2022-10-05 212.00 213.35 209.70 212.10 0.1M
2022-10-04 208.70 215.40 207.80 214.30 0.0M
2022-10-03 198.20 202.50 195.00 200.25 0.3M
2022-09-30 195.25 200.90 193.05 200.85 0.1M
2022-09-29 199.00 199.00 190.80 191.65 0.2M
2022-09-28 194.40 198.05 190.35 196.90 0.1M
2022-09-27 198.00 198.60 193.65 194.85 0.2M
2022-09-26 194.60 198.15 194.00 197.10 0.1M
2022-09-23 199.00 200.40 194.05 196.50 0.1M
2022-09-22 201.20 206.50 199.45 201.40 0.1M
2022-09-21 203.00 206.50 201.50 205.10 0.2M
2022-09-20 207.00 208.10 201.20 203.75 0.1M
2022-09-16 204.20 205.70 199.20 203.60 0.1M
2022-09-15 215.20 216.00 207.10 208.40 0.1M
2022-09-14 218.70 220.40 212.80 215.50 0.1M
2022-09-13 229.00 232.60 219.40 222.10 0.3M
2022-09-12 227.60 233.90 227.00 233.60 0.2M
2022-09-09 222.20 227.80 221.70 225.20 0.1M
2022-09-08 221.00 221.80 217.60 220.50 0.1M
2022-09-07 216.30 219.60 215.10 216.40 0.0M
2022-09-06 217.30 221.30 215.20 217.20 0.2M
2022-09-05 216.20 218.40 213.30 218.40 0.0M
2022-09-02 215.50 224.10 212.20 221.70 0.1M
2022-09-01 216.10 220.40 212.20 213.50 0.1M
2022-08-31 224.80 225.20 220.90 224.40 0.3M
2022-08-30 222.80 228.40 222.60 225.20 0.1M
2022-08-26 229.40 230.50 222.20 223.10 0.1M
2022-08-25 227.40 229.70 226.40 229.00 0.1M
2022-08-24 225.30 228.00 223.60 227.20 0.1M
2022-08-23 228.10 229.80 225.40 228.30 0.2M
2022-08-22 235.00 235.50 229.70 231.10 0.1M
2022-08-19 240.10 243.80 236.30 239.30 0.1M
2022-08-18 241.10 243.80 239.80 241.00 0.1M
2022-08-17 244.90 246.50 239.50 241.00 0.1M
2022-08-16 248.30 248.30 241.30 244.30 0.1M
2022-08-15 244.10 248.30 243.10 248.00 0.0M
2022-08-12 245.50 247.90 243.20 245.30 0.1M
2022-08-11 241.50 248.70 239.90 248.00 0.1M
2022-08-10 227.00 235.50 223.60 233.60 0.1M
2022-08-09 240.70 241.00 230.70 233.60 0.2M
2022-08-08 241.90 243.20 239.20 241.80 0.0M
2022-08-05 242.00 245.10 237.70 237.70 0.1M
2022-08-04 236.30 242.20 235.60 239.10 0.1M
2022-08-03 231.50 236.10 229.20 234.20 0.1M
2022-08-02 228.40 231.90 225.80 231.50 0.1M
2022-07-29 224.60 234.30 223.90 234.00 0.1M
2022-07-28 222.00 226.20 220.20 221.70 0.1M
2022-07-27 220.50 223.80 218.70 219.50 0.0M
2022-07-26 225.40 226.00 220.40 221.90 0.1M
2022-07-25 227.00 227.70 224.50 226.60 0.1M
2022-07-22 234.50 238.10 226.90 227.60 0.1M
2022-07-21 235.20 239.80 234.30 238.50 0.1M
2022-07-20 230.50 234.30 229.70 233.80 0.2M
2022-07-19 223.50 230.90 221.80 229.50 0.1M
2022-07-18 223.00 226.20 222.10 225.80 0.0M
2022-07-15 218.80 221.10 217.60 220.90 0.1M
2022-07-14 217.90 219.40 213.40 215.70 0.1M
2022-07-13 225.10 225.30 217.50 219.00 0.0M
2022-07-12 225.60 226.50 220.00 225.20 0.1M
2022-07-11 220.90 225.70 220.20 224.00 0.1M
2022-07-08 224.00 227.70 221.40 224.00 0.1M
2022-07-07 220.60 225.30 216.20 224.40 0.2M
2022-07-06 218.10 219.30 214.60 216.40 0.6M
2022-07-05 225.10 226.20 213.50 215.30 0.1M
2022-07-04 222.90 225.20 220.80 222.80 0.0M
2022-07-01 221.80 221.80 218.40 221.30 0.1M
2022-06-30 217.10 220.60 215.60 220.10 0.1M
2022-06-29 220.40 221.20 215.60 218.00 0.1M
2022-06-28 225.60 227.30 220.90 225.20 0.1M
2022-06-27 228.30 230.60 224.30 224.60 0.1M
2022-06-24 220.80 228.10 220.40 226.80 0.1M
2022-06-23 217.70 221.79 217.50 217.80 0.1M
2022-06-22 219.10 221.90 217.00 221.90 0.4M
2022-06-21 216.80 221.39 216.00 219.80 0.1M
2022-06-20 219.00 219.00 212.50 214.90 0.1M
2022-06-17 219.80 225.30 217.30 219.80 0.1M
2022-06-16 228.60 229.90 217.70 218.80 0.2M
2022-06-15 229.80 233.90 224.40 233.40 0.1M
2022-06-14 240.40 241.90 226.60 227.20 0.1M
2022-06-13 241.60 243.50 238.30 238.80 0.0M
2022-06-10 254.50 254.50 243.90 246.90 0.2M
2022-06-09 260.80 260.80 255.30 256.40 0.2M
2022-06-08 266.20 266.20 259.70 261.50 0.1M
2022-06-07 271.00 271.00 262.50 265.80 0.0M
2022-06-01 269.50 269.50 259.30 260.10 0.2M
2022-05-31 269.20 270.00 266.20 269.50 0.4M
2022-05-30 270.00 273.80 269.50 273.00 0.1M
2022-05-27 260.50 267.50 255.00 264.00 0.1M
2022-05-25 258.00 260.40 253.70 254.30 0.1M
2022-05-24 259.00 261.70 257.00 257.60 0.1M
2022-05-23 262.50 263.40 258.50 262.10 0.1M
2022-05-20 257.60 262.50 256.70 257.20 0.2M
2022-05-19 256.40 256.40 249.30 252.10 0.1M
2022-05-18 265.00 265.90 260.50 260.70 0.1M
2022-05-17 260.60 267.90 259.20 264.20 0.3M
2022-05-16 264.50 264.50 259.80 260.30 0.2M
2022-05-13 261.60 264.00 259.50 261.30 0.7M
2022-05-12 255.70 261.30 249.60 259.00 0.4M
2022-05-11 262.90 262.90 255.30 258.00 0.0M
2022-05-10 261.60 267.80 258.60 260.70 0.2M
2022-05-09 273.20 274.70 257.10 260.90 0.2M
2022-05-06 286.90 286.90 272.70 273.60 0.1M
2022-05-05 292.00 295.30 288.00 291.60 0.0M
2022-05-04 294.00 294.90 286.10 289.00 0.0M
2022-05-03 296.50 299.40 292.20 295.70 0.1M
2022-04-29 299.70 303.70 297.10 303.70 0.1M
2022-04-28 299.50 301.40 295.10 295.10 0.3M
2022-04-27 295.00 297.40 292.60 295.10 0.3M
2022-04-26 302.00 305.00 296.40 296.40 0.6M
2022-04-25 302.20 305.40 297.10 298.20 0.4M
2022-04-22 313.00 313.60 307.50 308.30 0.1M
2022-04-21 315.60 318.20 309.60 315.00 0.2M
2022-04-20 311.50 315.10 310.50 311.70 0.0M
2022-04-19 315.00 315.00 307.60 309.90 0.2M
2022-04-14 315.00 317.30 312.10 314.20 0.0M
2022-04-13 307.20 315.20 306.90 311.30 0.3M
2022-04-12 305.20 307.20 301.70 304.60 0.1M
2022-04-11 307.00 307.90 303.50 307.40 0.5M
2022-04-08 310.80 312.40 303.80 305.60 0.1M
2022-04-07 308.40 311.10 306.60 308.10 0.1M
2022-04-06 316.00 316.80 305.30 306.60 0.1M
2022-04-05 315.00 318.70 311.90 314.60 0.1M
2022-04-04 309.50 314.90 306.70 314.00 0.1M
2022-04-01 308.40 309.50 305.80 308.30 0.2M
2022-03-31 309.40 310.90 305.00 305.00 0.2M
2022-03-30 308.00 308.30 304.50 307.00 0.1M
2022-03-29 304.00 311.30 304.00 309.00 0.1M
2022-03-28 300.50 304.50 300.50 303.00 0.1M
2022-03-25 304.40 306.20 300.00 303.00 0.1M
2022-03-24 305.50 308.70 303.10 305.00 0.1M
2022-03-23 308.10 309.00 303.30 307.00 0.3M
2022-03-22 308.00 310.30 301.00 307.00 0.0M
2022-03-21 311.20 311.20 305.80 307.00 0.1M
2022-03-18 312.50 313.20 302.90 311.00 0.5M
2022-03-17 305.30 310.90 305.30 309.00 0.2M
2022-03-16 293.00 302.10 293.00 301.00 0.1M
2022-03-15 290.00 290.70 284.50 289.00 0.1M
2022-03-14 288.10 291.70 284.20 291.00 0.1M
2022-03-11 283.60 290.10 279.50 287.00 0.1M
2022-03-10 286.20 290.50 279.70 281.00 0.1M
2022-03-09 279.40 284.40 271.90 281.00 0.1M
2022-03-08 282.00 293.00 275.10 278.00 0.4M
2022-03-07 282.90 289.00 275.20 285.00 0.1M
2022-03-04 304.00 307.20 288.30 291.00 0.1M
2022-03-03 304.90 313.50 302.37 311.00 0.1M
2022-03-02 302.20 307.20 300.60 305.00 0.0M
2022-03-01 308.50 308.50 300.30 303.00 0.3M
2022-02-28 301.00 308.10 301.00 305.00 0.2M
2022-02-25 295.30 307.80 295.20 307.00 0.2M
2022-02-24 292.10 298.50 288.90 293.00 0.1M
2022-02-23 304.10 310.50 303.00 303.00 0.1M
2022-02-22 287.40 300.60 286.60 299.00 0.2M
2022-02-21 296.00 297.10 287.10 291.00 0.0M
2022-02-18 302.80 302.80 292.80 293.00 0.1M
2022-02-17 307.00 307.80 301.80 305.00 0.1M
2022-02-16 304.70 307.50 302.50 303.00 0.0M
2022-02-15 296.50 304.30 296.10 303.00 0.1M
2022-02-14 297.50 297.60 293.00 297.00 0.0M
2022-02-11 308.10 308.10 301.60 303.00 0.0M
2022-02-10 310.00 310.00 303.50 309.00 0.2M
2022-02-09 309.30 312.00 305.70 309.00 0.4M
2022-02-08 309.90 312.40 301.40 303.00 0.1M
2022-02-07 314.80 314.80 310.80 313.00 0.1M
2022-02-04 318.50 318.50 310.80 313.00 0.0M
2022-02-03 323.40 323.40 314.60 317.00 0.1M
2022-02-02 325.30 327.00 320.40 322.00 0.0M
2022-02-01 326.60 328.40 320.70 322.00 0.1M
2022-01-31 316.00 324.10 315.20 320.00 0.1M
2022-01-28 310.50 311.80 305.60 309.00 0.1M
2022-01-27 307.20 314.20 304.80 311.00 0.1M
2022-01-26 310.60 315.40 307.50 313.00 0.1M
2022-01-25 310.60 314.70 305.80 307.00 0.1M
2022-01-24 324.40 326.20 308.90 309.00 0.1M
2022-01-21 331.90 332.10 321.40 322.00 0.1M
2022-01-20 335.00 336.60 327.40 334.00 0.1M
2022-01-19 323.00 334.30 322.80 330.00 0.2M
2022-01-18 334.70 335.50 325.40 330.00 0.1M
2022-01-17 331.60 336.50 328.20 336.00 0.0M
2022-01-14 341.70 342.20 330.30 332.00 0.2M
2022-01-13 351.30 351.50 342.00 342.00 0.2M
2022-01-12 353.60 353.60 346.50 350.00 0.1M
2022-01-11 355.70 357.70 348.30 352.00 0.2M
2022-01-10 362.00 362.00 338.30 342.00 0.1M
2022-01-07 361.80 361.80 356.10 361.00 0.1M
2022-01-06 375.00 375.00 360.10 365.00 0.1M
2022-01-05 375.00 379.70 373.00 376.80 0.0M
2022-01-04 383.30 383.50 378.30 383.00 0.0M