Siltronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 76.300 | 77.150 | 75.450 | 76.800 | 76.413 | 309 |
| 2024-06-11 | 75.825 | 76.600 | 75.050 | 76.000 | 75.617 | 3,191 |
| 2024-06-10 | 75.425 | 76.000 | 74.350 | 75.375 | 74.995 | 1,631 |
| 2024-06-07 | 74.450 | 75.900 | 74.200 | 75.175 | 74.796 | 793 |
| 2024-06-06 | 73.375 | 74.250 | 73.250 | 73.475 | 73.105 | 729 |
| 2024-06-05 | 72.150 | 73.250 | 72.000 | 72.500 | 72.135 | 1,323 |
| 2024-06-04 | 73.725 | 74.250 | 72.050 | 72.200 | 71.836 | 2,574 |
| 2024-06-03 | 74.550 | 75.100 | 73.275 | 73.275 | 72.906 | 3,484 |
| 2024-05-31 | 75.025 | 75.050 | 73.300 | 73.875 | 73.503 | 7,228 |
| 2024-05-30 | 74.450 | 76.000 | 74.250 | 75.425 | 75.045 | 3,803 |
| 2024-05-29 | 75.425 | 77.150 | 74.300 | 74.900 | 74.522 | 4,954 |
| 2024-05-28 | 76.000 | 76.550 | 75.450 | 76.100 | 75.716 | 674 |
| 2024-05-24 | 75.125 | 76.350 | 74.050 | 75.425 | 75.045 | 934 |
| 2024-05-23 | 76.150 | 76.750 | 75.700 | 76.400 | 76.015 | 5,169 |
| 2024-05-22 | 74.750 | 75.700 | 71.500 | 74.950 | 74.572 | 533 |
| 2024-05-21 | 75.475 | 76.200 | 74.350 | 74.350 | 73.975 | 2,994 |
| 2024-05-20 | 73.125 | 75.350 | 72.600 | 74.400 | 74.025 | 1,209 |
| 2024-05-17 | 74.300 | 74.450 | 72.700 | 73.775 | 73.403 | 490 |
| 2024-05-16 | 74.250 | 75.050 | 73.450 | 74.350 | 73.975 | 1,529 |
| 2024-05-15 | 73.425 | 74.800 | 71.950 | 74.700 | 74.323 | 8,770 |
| 2024-05-14 | 73.325 | 73.700 | 72.150 | 72.400 | 72.035 | 118,136 |
| 2024-05-13 | 74.550 | 75.100 | 73.900 | 74.700 | 73.129 | 820 |
| 2024-05-10 | 74.650 | 75.500 | 73.550 | 75.325 | 73.741 | 376 |
| 2024-05-09 | 74.550 | 74.950 | 73.550 | 74.000 | 72.444 | 868 |
| 2024-05-08 | 75.175 | 75.650 | 74.000 | 74.050 | 72.493 | 444 |
| 2024-05-07 | 75.275 | 75.650 | 75.000 | 75.475 | 73.888 | 1,043 |
| 2024-05-03 | 71.325 | 75.200 | 69.750 | 74.400 | 72.836 | 3,550 |
| 2024-05-02 | 72.100 | 74.100 | 70.000 | 70.300 | 68.822 | 6,559 |
| 2024-05-01 | 72.950 | 72.950 | 72.950 | 72.950 | 71.416 | 0 |
| 2024-04-30 | 74.100 | 74.300 | 71.750 | 72.950 | 71.416 | 1,667 |
| 2024-04-29 | 74.350 | 74.800 | 72.800 | 74.250 | 72.689 | 8,675 |
| 2024-04-26 | 77.475 | 79.900 | 68.550 | 76.100 | 74.500 | 59,055 |
| 2024-04-25 | 77.275 | 78.300 | 75.000 | 77.325 | 75.699 | 8,907 |
| 2024-04-24 | 79.575 | 79.750 | 76.650 | 77.275 | 75.650 | 71,693 |
| 2024-04-23 | 78.450 | 78.750 | 76.300 | 77.275 | 75.650 | 13,375 |
| 2024-04-22 | 78.800 | 79.600 | 76.300 | 76.600 | 74.990 | 44,734 |
| 2024-04-19 | 79.025 | 80.650 | 78.550 | 79.175 | 77.510 | 48,976 |
| 2024-04-18 | 80.850 | 81.300 | 79.550 | 80.050 | 78.367 | 6,362 |
| 2024-04-17 | 80.900 | 82.250 | 79.700 | 80.800 | 79.101 | 9,544 |
| 2024-04-16 | 84.800 | 86.250 | 81.250 | 82.050 | 80.325 | 9,110 |
| 2024-04-15 | 83.475 | 86.550 | 83.250 | 85.275 | 83.482 | 3,208 |
| 2024-04-12 | 85.825 | 86.000 | 81.100 | 83.925 | 82.161 | 9,731 |
| 2024-04-11 | 80.650 | 82.050 | 80.000 | 81.875 | 80.154 | 7,873 |
| 2024-04-10 | 79.325 | 80.850 | 78.450 | 80.200 | 78.514 | 21,371 |
| 2024-04-09 | 80.450 | 81.050 | 78.948 | 79.175 | 77.510 | 11,007 |
| 2024-04-08 | 80.800 | 81.600 | 80.150 | 80.500 | 78.808 | 12,142 |
| 2024-04-05 | 80.950 | 82.300 | 80.600 | 81.425 | 79.713 | 11,941 |
| 2024-04-04 | 82.050 | 82.550 | 81.250 | 82.500 | 80.765 | 7,918 |
| 2024-04-03 | 81.875 | 82.250 | 81.600 | 81.925 | 80.203 | 10,227 |
| 2024-04-02 | 82.600 | 84.350 | 81.225 | 81.225 | 79.517 | 5,401 |
| 2024-03-28 | 84.400 | 84.850 | 81.650 | 82.050 | 80.325 | 24,319 |
| 2024-03-27 | 84.500 | 85.300 | 83.700 | 84.350 | 82.577 | 29,318 |
| 2024-03-26 | 85.075 | 86.000 | 84.200 | 84.500 | 82.723 | 53,635 |
| 2024-03-25 | 85.075 | 85.850 | 84.450 | 84.750 | 82.968 | 21,889 |
| 2024-03-22 | 86.000 | 86.800 | 85.150 | 85.275 | 83.482 | 39,432 |
| 2024-03-21 | 88.000 | 88.400 | 85.400 | 86.450 | 84.632 | 23,308 |
| 2024-03-20 | 82.000 | 83.750 | 81.900 | 83.575 | 81.818 | 23,063 |
| 2024-03-19 | 82.100 | 83.000 | 81.700 | 82.750 | 81.010 | 18,475 |
| 2024-03-18 | 82.800 | 84.050 | 81.050 | 81.825 | 80.105 | 16,176 |
| 2024-03-15 | 81.625 | 82.550 | 81.550 | 82.150 | 80.423 | 18,217 |
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.