Siltronic AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	85.275	86.750	84.050	85.375	83.580	91,668
2023-12-15	87.375	87.750	85.000	85.475	83.678	20,186
2023-12-14	85.475	87.450	85.300	86.800	84.975	7,528
2023-12-13	85.475	86.200	84.550	84.900	83.115	9,753
2023-12-12	83.825	85.950	83.200	85.025	83.237	12,127
2023-12-11	83.475	83.850	82.050	82.650	80.912	2,786
2023-12-08	81.075	83.500	80.946	82.400	80.668	7,518
2023-12-07	81.925	83.000	80.000	80.850	79.150	94,522
2023-12-06	83.925	84.250	82.100	83.125	81.377	6,350
2023-12-05	83.575	85.150	83.400	84.900	83.115	156,203
2023-12-04	82.400	83.500	80.650	82.900	81.157	37,314
2023-12-01	87.325	87.800	81.700	82.250	80.521	33,477
2023-11-30	89.775	93.250	85.650	87.325	85.489	25,353
2023-11-29	87.825	92.900	87.700	91.725	89.797	39,695
2023-11-28	81.650	85.200	81.650	84.600	82.821	140,345
2023-11-27	83.025	83.500	81.950	82.950	81.206	17,743
2023-11-24	83.825	84.200	82.750	82.900	81.157	8,340
2023-11-23	85.525	86.150	82.893	83.325	81.573	12,411
2023-11-22	84.700	86.050	84.200	86.050	84.241	6,785
2023-11-21	86.650	87.350	84.700	85.125	83.335	19,705
2023-11-20	86.850	87.400	84.350	85.025	83.237	1,995
2023-11-17	85.825	87.150	85.250	86.650	84.828	8,019
2023-11-16	86.350	87.600	85.800	86.050	84.241	5,790
2023-11-15	86.350	87.950	86.350	87.175	85.342	6,463
2023-11-14	84.600	86.200	83.950	85.625	83.825	4,366
2023-11-13	84.150	85.450	82.600	82.800	81.059	5,722
2023-11-10	84.950	85.100	81.850	83.575	81.818	13,153
2023-11-09	83.475	86.100	82.700	85.925	84.118	6,889
2023-11-08	83.275	83.500	82.200	83.225	81.475	103,316
2023-11-07	84.000	85.850	83.050	84.000	82.234	5,235
2023-11-06	85.725	86.550	82.000	85.575	83.776	8,276
2023-11-03	82.950	85.550	82.300	85.475	83.678	129,686
2023-11-02	79.875	84.550	79.800	83.575	81.818	39,546
2023-11-01	81.015	81.015	78.150	79.275	77.608	3,197
2023-10-31	80.100	81.700	78.950	80.850	79.150	6,716
2023-10-30	80.250	80.650	78.850	80.300	78.612	28,820
2023-10-27	81.875	84.050	79.450	80.150	78.465	16,482
2023-10-26	77.275	82.850	76.000	80.900	79.199	13,955
2023-10-25	79.825	80.100	77.275	77.275	75.650	5,496
2023-10-24	79.725	80.100	78.250	78.950	77.290	3,781
2023-10-23	78.750	79.550	76.889	79.425	77.755	8,305
2023-10-20	80.500	81.250	78.300	78.500	76.850	9,942
2023-10-19	80.300	82.300	80.250	80.250	78.563	5,673
2023-10-18	81.675	82.300	80.000	80.250	78.563	9,139
2023-10-17	82.300	83.247	81.000	82.700	80.961	62,498
2023-10-16	82.150	82.600	80.000	82.350	80.619	10,575
2023-10-13	83.775	85.000	82.350	82.350	80.619	7,615
2023-10-12	85.275	85.850	84.200	85.225	83.433	5,305
2023-10-11	82.950	88.250	82.950	84.900	83.115	57,332
2023-10-10	79.075	81.000	76.750	79.775	78.098	3,494
2023-10-09	78.800	80.000	78.400	78.400	76.752	6,328
2023-10-06	78.150	80.850	77.950	79.425	77.755	11,083
2023-10-05	77.925	80.300	77.200	79.325	77.657	3,323
2023-10-04	76.600	79.041	76.300	78.700	77.045	5,192
2023-10-03	78.850	79.850	77.700	77.875	76.238	4,936
2023-10-02	81.575	82.350	79.300	79.625	77.951	10,114
2023-09-29	80.400	81.396	80.000	80.650	78.954	8,309
2023-09-28	77.425	80.100	77.200	79.525	77.853	45,541
2023-09-27	76.600	78.350	75.350	77.525	75.895	115,991
2023-09-26	76.350	77.800	76.350	77.175	75.552	19,621

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.