Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	68.400	70.011	68.400	69.325	67.868	16,022
2023-06-29	68.850	68.900	68.050	68.150	66.717	6,399
2023-06-28	68.700	70.050	68.250	69.675	68.210	37,740
2023-06-27	68.800	69.000	67.450	67.825	66.399	7,621
2023-06-26	69.675	70.300	68.500	69.525	68.063	6,659
2023-06-23	70.600	70.600	68.600	68.800	67.354	14,304
2023-06-22	70.650	71.100	70.000	70.100	68.626	13,719
2023-06-21	73.450	73.450	71.500	71.675	70.168	12,370
2023-06-20	75.414	75.414	74.100	74.750	73.178	8,864
2023-06-19	76.850	77.100	75.900	75.925	74.329	4,469
2023-06-16	76.800	77.900	76.800	77.325	75.699	176,167
2023-06-15	77.500	77.500	75.300	76.700	75.087	11,272
2023-06-14	77.275	78.550	77.050	77.625	75.993	8,276
2023-06-13	75.775	78.350	74.950	77.575	75.944	31,342
2023-06-12	73.775	75.200	73.500	74.350	72.787	29,973
2023-06-09	77.025	77.100	73.400	73.525	71.979	18,433
2023-06-08	76.250	77.550	76.200	77.325	75.699	60,000
2023-06-07	76.850	77.200	76.350	76.600	74.990	24,169
2023-06-06	78.250	78.700	76.000	76.350	74.745	17,382
2023-06-05	79.925	80.200	78.650	79.375	77.706	65,155
2023-06-02	79.250	80.500	79.250	80.200	78.514	11,554
2023-06-01	79.375	79.600	77.500	77.875	76.238	82,169
2023-05-31	77.275	81.100	76.350	80.200	78.514	16,400
2023-05-30	80.550	81.900	78.300	79.025	77.364	35,218
2023-05-26	73.625	78.600	73.450	77.625	75.993	153,100
2023-05-25	69.025	74.450	69.000	73.175	71.637	149,389
2023-05-24	69.525	69.550	67.200	67.425	66.007	48,603
2023-05-23	69.000	70.950	69.000	70.200	68.724	98,793
2023-05-22	68.100	68.950	67.600	68.550	67.109	16,885
2023-05-19	65.675	68.100	65.500	68.000	66.570	341,038
2023-05-18	64.400	65.850	64.400	65.375	64.001	18,014
2023-05-17	60.500	63.300	60.500	62.400	61.088	32,604
2023-05-16	61.375	61.850	60.600	61.325	60.036	8,254
2023-05-15	61.775	62.000	60.400	61.075	59.791	9,849
2023-05-12	59.225	60.900	58.400	60.300	59.032	229,019
2023-05-11	59.275	61.350	58.600	59.925	58.665	259,910
2023-05-10	62.100	62.200	60.200	61.375	60.085	12,979
2023-05-09	62.500	62.600	61.200	61.625	60.329	17,892
2023-05-05	62.500	64.500	62.350	64.250	62.899	7,352
2023-05-04	63.050	63.050	62.100	62.450	58.200	4,025
2023-05-03	62.850	63.150	61.450	62.950	58.666	23,255
2023-05-02	66.000	66.200	62.800	63.175	58.876	13,945
2023-04-28	65.475	65.500	64.000	65.275	60.833	27,111
2023-04-27	66.450	66.450	64.200	64.900	60.483	11,926
2023-04-26	66.950	67.400	66.550	66.850	62.301	8,939
2023-04-25	68.600	68.750	67.300	67.425	62.837	42,651
2023-04-24	69.175	70.000	69.145	69.525	64.794	11,580
2023-04-21	68.500	69.250	67.650	68.700	64.025	7,127
2023-04-20	69.925	70.500	68.050	69.175	64.467	22,097
2023-04-19	71.000	71.000	70.050	70.050	65.283	39,601
2023-04-18	70.750	72.500	70.750	71.125	66.285	38,166
2023-04-17	70.150	70.850	69.800	70.000	65.236	14,229
2023-04-14	68.850	70.350	68.850	69.675	64.933	10,183
2023-04-13	68.350	69.050	67.800	68.350	63.699	3,666
2023-04-12	68.850	68.900	67.850	68.450	63.792	9,822
2023-04-11	68.200	69.200	68.050	68.150	63.512	4,039
2023-04-06	66.450	67.500	66.400	67.375	62.790	6,364
2023-04-05	67.300	67.300	66.450	67.075	62.510	13,504
2023-04-04	67.925	68.250	67.650	67.875	63.256	3,480
2023-04-03	68.300	69.850	67.900	68.000	63.372	11,130

← NewerPage 15 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.