Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	74.600	74.750	72.850	73.625	72.077	8,337
2023-09-22	72.700	74.400	72.400	74.250	72.689	4,063
2023-09-21	73.800	73.800	72.200	72.700	71.172	6,026
2023-09-20	74.850	76.500	74.350	74.400	72.836	8,472
2023-09-19	72.900	73.950	72.900	73.825	72.273	2,908
2023-09-18	74.050	74.400	73.000	74.050	72.493	6,775
2023-09-15	74.200	74.300	72.200	73.825	72.273	20,004
2023-09-14	73.425	74.300	73.275	73.275	71.734	48,437
2023-09-13	71.625	73.800	71.300	73.625	72.077	4,745
2023-09-12	72.328	72.328	70.850	71.475	69.972	4,303
2023-09-11	72.850	73.550	72.450	72.700	71.172	3,701
2023-09-08	72.250	73.250	71.900	73.025	71.490	7,284
2023-09-07	73.525	74.250	72.300	72.500	70.976	5,896
2023-09-06	74.200	74.450	73.675	73.675	72.126	1,918
2023-09-05	73.775	74.700	73.400	74.700	73.129	2,835
2023-09-04	74.650	75.250	74.250	74.950	73.374	1,300
2023-09-01	74.450	74.800	73.150	74.000	72.444	4,768
2023-08-31	74.300	74.300	74.300	74.300	72.738	2,174
2023-08-30	74.750	74.750	73.400	74.200	72.640	6,061
2023-08-29	74.700	75.150	73.450	74.750	73.178	3,580
2023-08-25	74.200	74.200	72.400	73.225	71.686	4,876
2023-08-24	76.650	77.050	74.050	74.200	72.640	9,520
2023-08-23	74.850	75.475	74.000	75.475	73.888	8,847
2023-08-22	76.400	77.000	74.200	74.700	73.129	5,624
2023-08-21	78.750	79.238	76.600	77.375	75.748	72,735
2023-08-18	77.525	78.100	76.850	78.100	76.458	3,815
2023-08-17	77.425	77.450	76.700	76.800	75.185	3,879
2023-08-16	76.900	78.100	76.100	77.775	76.140	2,265
2023-08-15	78.700	78.750	76.900	77.125	75.504	4,241
2023-08-14	78.750	78.750	77.600	77.925	76.287	6,241
2023-08-11	79.675	80.088	78.750	79.675	78.000	2,861
2023-08-10	80.350	81.250	79.900	80.750	79.052	176,220
2023-08-09	80.450	81.300	80.000	80.250	78.563	3,429
2023-08-08	79.675	81.000	79.100	80.000	78.318	44,356
2023-08-07	80.700	80.900	79.200	79.475	77.804	5,735
2023-08-04	79.300	82.250	79.300	81.425	79.713	8,296
2023-08-03	80.850	81.050	78.600	79.075	77.413	7,713
2023-08-02	81.875	82.450	79.550	81.375	79.664	78,855
2023-08-01	80.850	80.850	79.800	80.150	78.465	14,872
2023-07-31	77.825	80.150	77.300	80.050	78.367	3,687
2023-07-28	76.950	79.350	76.950	78.250	76.605	29,032
2023-07-27	74.000	79.000	72.000	77.075	75.455	20,515
2023-07-26	75.150	76.650	75.150	75.825	74.231	5,728
2023-07-25	73.675	75.900	72.950	74.900	73.325	5,640
2023-07-24	73.525	75.150	73.250	74.000	72.444	2,072
2023-07-21	72.300	74.250	72.250	73.825	72.273	3,965
2023-07-20	74.200	75.050	72.450	72.600	71.074	8,438
2023-07-19	75.225	75.500	74.450	74.950	73.374	3,938
2023-07-18	74.650	75.154	73.350	74.600	73.032	3,371
2023-07-17	74.250	74.950	73.400	74.250	72.689	2,157
2023-07-14	73.800	76.200	73.800	75.475	73.888	6,870
2023-07-13	71.325	74.050	71.200	73.775	72.224	11,895
2023-07-12	67.425	71.057	67.200	70.750	69.263	45,831
2023-07-11	68.600	68.900	66.750	67.625	66.203	9,951
2023-07-10	68.650	68.800	68.150	68.650	67.207	1,626
2023-07-07	68.150	68.850	67.100	68.250	66.815	2,167
2023-07-06	70.150	70.450	68.250	68.700	67.256	4,760
2023-07-05	69.475	70.700	68.850	70.050	68.577	4,822
2023-07-04	70.200	70.650	70.000	70.650	69.165	2,280
2023-07-03	70.550	70.650	69.150	69.375	67.916	1,896

← NewerPage 14 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.