Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	58.650	58.650	57.450	57.625	53.703	6,742
2022-10-10	58.650	60.700	58.550	59.725	55.661	6,281
2022-10-07	60.950	61.200	59.900	60.350	56.243	11,390
2022-10-06	62.300	62.600	60.900	61.125	56.965	7,221
2022-10-05	61.325	61.800	60.600	61.075	56.919	10,501
2022-10-04	60.700	61.957	60.544	61.425	57.245	25,567
2022-10-03	57.175	59.650	56.650	59.325	55.288	7,819
2022-09-30	57.300	58.250	57.300	58.000	54.053	10,246
2022-09-29	59.400	59.400	56.100	56.650	52.795	8,199
2022-09-28	59.675	60.700	58.150	60.300	56.196	11,803
2022-09-27	60.800	62.050	60.100	61.025	56.872	14,828
2022-09-26	60.472	61.950	60.472	60.650	56.523	14,579
2022-09-23	62.450	62.450	60.400	61.625	57.431	5,631
2022-09-22	64.200	65.550	63.027	63.825	59.482	5,074
2022-09-21	64.550	66.150	64.550	66.050	61.555	3,512
2022-09-20	66.150	66.150	64.650	65.525	61.066	2,785
2022-09-16	64.650	66.050	64.250	66.050	61.555	9,816
2022-09-15	68.000	68.000	65.300	65.325	60.879	6,040
2022-09-14	68.350	68.950	67.500	68.250	63.605	3,860
2022-09-13	71.000	71.000	68.900	69.075	64.374	8,397
2022-09-12	70.150	70.850	70.150	70.550	65.749	7,908
2022-09-09	67.350	69.700	67.350	69.125	64.421	13,328
2022-09-08	66.400	66.400	64.550	65.775	61.299	7,688
2022-09-07	65.325	66.150	64.500	66.000	61.509	4,296
2022-09-06	66.350	67.450	65.250	65.875	61.392	4,173
2022-09-05	67.075	67.750	66.400	66.400	61.881	7,290
2022-09-02	67.050	69.525	67.050	69.525	64.794	21,148
2022-09-01	66.900	66.900	65.600	66.450	61.928	7,560
2022-08-31	70.650	70.650	68.100	68.450	63.792	3,326
2022-08-30	69.225	71.950	69.150	69.875	65.120	23,108
2022-08-26	73.425	73.850	70.400	70.800	65.982	8,345
2022-08-25	71.525	72.950	71.350	72.650	67.706	3,715
2022-08-24	71.025	71.600	70.200	70.850	66.028	3,522
2022-08-23	71.200	72.000	71.200	71.575	66.704	9,776
2022-08-22	73.494	73.494	70.500	71.275	66.425	3,484
2022-08-19	75.475	75.900	74.250	74.250	69.197	3,754
2022-08-18	75.225	76.150	75.100	75.725	70.572	4,895
2022-08-17	77.350	77.350	74.850	75.625	70.479	5,490
2022-08-16	78.300	79.200	76.900	78.200	72.878	15,082
2022-08-15	78.100	78.500	77.900	78.100	72.785	8,041
2022-08-12	77.325	78.400	76.900	77.375	72.109	4,310
2022-08-11	78.100	78.650	76.700	78.000	72.692	9,208
2022-08-10	75.275	77.050	73.700	76.550	71.341	8,526
2022-08-09	79.250	79.250	75.250	76.050	70.875	10,078
2022-08-08	79.500	81.150	79.500	79.825	74.393	6,873
2022-08-05	81.325	82.000	78.600	78.750	73.391	5,336
2022-08-04	81.175	82.650	80.500	81.125	75.604	26,492
2022-08-03	78.650	80.750	78.650	80.200	74.742	48,526
2022-08-02	78.700	78.750	76.350	78.050	72.738	9,686
2022-08-01	79.425	80.750	78.844	79.675	74.253	30,276
2022-07-29	77.475	79.388	77.100	78.950	73.577	15,780
2022-07-28	73.850	75.100	73.850	73.925	68.894	6,610
2022-07-27	71.950	73.500	71.950	72.900	67.939	20,712
2022-07-26	70.750	70.950	70.252	70.650	65.842	4,090
2022-07-25	71.375	73.000	71.150	71.925	67.030	86,581
2022-07-22	72.650	73.850	72.300	73.025	68.055	5,977
2022-07-21	71.150	72.750	71.150	72.750	67.799	4,567
2022-07-20	71.100	71.100	69.990	70.550	65.749	6,312
2022-07-19	67.375	70.250	67.000	70.000	65.236	6,155
2022-07-18	69.325	69.750	68.450	69.275	64.561	4,427

← NewerPage 18 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.