Siltronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 71.025 | 71.300 | 70.000 | 71.025 | 70.667 | 1,625 |
| 2024-09-04 | 70.300 | 71.800 | 70.000 | 71.225 | 70.866 | 2,134 |
| 2024-09-03 | 72.600 | 73.650 | 71.575 | 71.575 | 71.214 | 815 |
| 2024-09-02 | 74.450 | 74.700 | 72.700 | 73.525 | 73.154 | 439 |
| 2024-08-30 | 73.875 | 75.025 | 73.400 | 75.025 | 74.647 | 4,794 |
| 2024-08-29 | 72.650 | 74.400 | 72.500 | 74.050 | 73.677 | 589 |
| 2024-08-28 | 72.950 | 74.000 | 72.450 | 72.650 | 72.284 | 385 |
| 2024-08-27 | 72.950 | 73.775 | 72.750 | 73.775 | 73.403 | 415 |
| 2024-08-23 | 75.625 | 75.650 | 73.650 | 74.900 | 74.522 | 530 |
| 2024-08-22 | 75.125 | 75.650 | 74.450 | 75.325 | 74.945 | 1,182 |
| 2024-08-21 | 74.550 | 75.775 | 74.300 | 75.775 | 75.393 | 1,865 |
| 2024-08-20 | 75.125 | 76.400 | 74.150 | 74.550 | 74.174 | 4,979 |
| 2024-08-19 | 75.775 | 76.950 | 75.000 | 75.775 | 75.393 | 1,145 |
| 2024-08-16 | 75.425 | 75.850 | 74.450 | 74.650 | 74.274 | 864 |
| 2024-08-15 | 72.950 | 75.250 | 72.700 | 74.700 | 74.323 | 2,879 |
| 2024-08-14 | 73.875 | 74.000 | 72.500 | 73.525 | 73.154 | 602 |
| 2024-08-13 | 73.925 | 73.950 | 72.150 | 72.300 | 71.936 | 497 |
| 2024-08-12 | 73.575 | 73.850 | 72.750 | 73.125 | 72.756 | 1,355 |
| 2024-08-09 | 73.025 | 73.850 | 72.650 | 73.675 | 73.304 | 1,422 |
| 2024-08-08 | 72.650 | 73.550 | 72.250 | 72.700 | 72.334 | 5,006 |
| 2024-08-07 | 70.700 | 73.550 | 70.350 | 73.475 | 73.105 | 4,769 |
| 2024-08-06 | 71.425 | 71.850 | 69.900 | 70.100 | 69.747 | 7,195 |
| 2024-08-05 | 70.200 | 70.900 | 68.150 | 70.250 | 69.896 | 1,560 |
| 2024-08-02 | 73.125 | 73.850 | 71.450 | 71.475 | 71.115 | 1,426 |
| 2024-08-01 | 78.250 | 78.950 | 75.050 | 76.250 | 75.866 | 2,811 |
| 2024-07-31 | 75.825 | 76.050 | 74.750 | 74.750 | 74.373 | 1,553 |
| 2024-07-30 | 74.800 | 77.000 | 74.800 | 76.000 | 75.617 | 2,385 |
| 2024-07-29 | 74.650 | 75.200 | 73.825 | 73.825 | 73.453 | 552 |
| 2024-07-26 | 75.775 | 76.650 | 73.850 | 74.800 | 74.423 | 1,658 |
| 2024-07-25 | 74.000 | 77.350 | 72.950 | 76.750 | 76.363 | 5,917 |
| 2024-07-24 | 71.925 | 72.700 | 71.100 | 71.925 | 71.562 | 227 |
| 2024-07-23 | 72.600 | 72.650 | 71.500 | 72.050 | 71.687 | 869 |
| 2024-07-22 | 71.275 | 72.500 | 71.150 | 72.450 | 72.085 | 551 |
| 2024-07-19 | 72.100 | 72.750 | 70.000 | 72.100 | 71.737 | 630 |
| 2024-07-18 | 72.300 | 73.775 | 72.000 | 73.775 | 73.403 | 518 |
| 2024-07-17 | 74.850 | 76.400 | 72.500 | 73.225 | 72.856 | 869 |
| 2024-07-16 | 77.775 | 77.800 | 75.300 | 76.250 | 75.866 | 409 |
| 2024-07-15 | 77.875 | 78.000 | 76.100 | 76.500 | 76.114 | 53 |
| 2024-07-12 | 77.675 | 78.050 | 76.400 | 77.825 | 77.433 | 988 |
| 2024-07-11 | 76.700 | 78.200 | 76.550 | 78.200 | 77.806 | 793 |
| 2024-07-10 | 75.275 | 76.100 | 74.500 | 75.425 | 75.045 | 1,585 |
| 2024-07-09 | 75.725 | 76.000 | 75.000 | 75.425 | 75.045 | 63 |
| 2024-07-08 | 76.800 | 77.350 | 74.950 | 74.950 | 74.572 | 1,688 |
| 2024-07-05 | 74.450 | 77.150 | 74.450 | 76.350 | 75.965 | 1,319 |
| 2024-07-04 | 73.775 | 74.450 | 73.600 | 74.100 | 73.726 | 81 |
| 2024-07-03 | 73.425 | 75.200 | 73.300 | 73.525 | 73.154 | 217 |
| 2024-07-02 | 72.450 | 73.600 | 71.850 | 73.375 | 73.005 | 677 |
| 2024-07-01 | 73.725 | 73.800 | 72.150 | 72.950 | 72.582 | 2,495 |
| 2024-06-28 | 72.450 | 72.950 | 71.500 | 72.200 | 71.836 | 114 |
| 2024-06-27 | 72.000 | 72.850 | 71.700 | 72.000 | 71.637 | 621 |
| 2024-06-26 | 72.200 | 73.700 | 71.750 | 73.375 | 73.005 | 524 |
| 2024-06-25 | 72.450 | 72.600 | 70.750 | 71.425 | 71.065 | 718 |
| 2024-06-24 | 72.250 | 73.250 | 71.550 | 72.350 | 71.985 | 16,189 |
| 2024-06-21 | 73.325 | 73.750 | 71.550 | 71.875 | 71.513 | 2,415 |
| 2024-06-20 | 73.325 | 73.750 | 72.350 | 72.900 | 72.533 | 7,860 |
| 2024-06-19 | 74.650 | 75.400 | 73.275 | 73.275 | 72.906 | 354 |
| 2024-06-18 | 74.150 | 75.550 | 74.000 | 75.325 | 74.945 | 6,073 |
| 2024-06-17 | 74.350 | 74.850 | 73.950 | 74.250 | 73.876 | 767 |
| 2024-06-14 | 75.825 | 76.500 | 73.700 | 74.700 | 74.323 | 353 |
| 2024-06-13 | 76.800 | 77.000 | 75.650 | 76.500 | 76.114 | 712 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-13 | 0.2000 EUR |
| 2024-05-14 | 1.2000 EUR |
| 2023-05-05 | 3.0000 EUR |
| 2022-05-06 | 3.0000 EUR |
| 2021-04-30 | 2.0000 EUR |
| 2020-06-29 | 3.0000 EUR |
| 2019-05-08 | 5.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.