Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	66.850	68.800	66.850	68.300	63.652	123,639
2022-07-14	68.800	68.900	66.000	66.300	61.788	2,445
2022-07-13	66.800	68.950	66.800	68.450	63.792	3,608
2022-07-12	68.750	69.100	67.900	68.600	63.932	5,782
2022-07-11	68.850	70.100	68.850	68.850	64.165	4,585
2022-07-08	69.525	70.600	68.222	69.575	64.840	6,647
2022-07-07	67.400	69.250	67.400	68.400	63.745	7,627
2022-07-06	66.000	67.150	65.000	65.125	60.693	6,623
2022-07-05	68.100	68.500	64.650	64.750	60.344	21,906
2022-07-04	68.400	68.400	67.000	67.025	62.464	3,716
2022-07-01	69.825	70.050	67.475	67.475	62.883	49,098
2022-06-30	71.000	71.000	69.750	70.900	66.075	10,563
2022-06-29	73.825	74.100	72.000	73.025	68.055	9,709
2022-06-28	75.225	75.911	74.300	74.950	69.849	63,262
2022-06-27	74.750	76.100	70.981	75.875	70.712	228,629
2022-06-24	71.525	74.575	71.000	74.050	69.011	15,301
2022-06-23	73.075	73.200	71.150	71.925	67.030	83,380
2022-06-22	76.250	76.550	72.750	75.025	69.919	225,243
2022-06-21	76.950	78.200	76.700	77.175	71.923	11,205
2022-06-20	77.000	77.000	75.350	76.150	70.968	9,655
2022-06-17	77.475	77.900	75.964	77.225	71.970	12,224
2022-06-16	79.875	81.250	76.800	77.625	72.342	63,972
2022-06-15	80.100	81.500	79.200	81.325	75.791	63,664
2022-06-14	80.050	80.400	78.750	79.625	74.206	8,358
2022-06-13	82.150	82.150	77.850	77.875	72.575	12,820
2022-06-10	88.150	88.150	83.900	84.400	78.656	27,077
2022-06-09	91.475	91.500	89.675	89.675	83.572	5,407
2022-06-08	90.900	92.200	90.500	90.900	84.714	3,841
2022-06-07	91.000	91.000	88.850	89.925	83.805	4,213
2022-06-06	92.250	92.715	91.450	92.050	85.786	16,574
2022-06-01	91.225	92.250	91.200	91.525	85.296	22,891
2022-05-31	92.000	92.850	90.050	90.200	84.062	11,420
2022-05-30	90.800	92.200	90.800	91.225	85.017	47,774
2022-05-27	87.227	88.773	87.227	87.575	81.615	32,840
2022-05-26	85.075	86.950	84.400	86.200	80.334	4,643
2022-05-25	83.875	85.223	83.200	85.025	79.239	26,452
2022-05-24	85.780	85.780	83.600	83.875	78.167	4,247
2022-05-23	87.525	88.150	86.150	87.175	81.243	12,618
2022-05-20	88.650	88.650	85.625	85.625	79.798	7,562
2022-05-19	85.725	87.650	84.500	86.400	80.520	21,588
2022-05-18	91.025	91.100	87.400	88.400	82.384	88,096
2022-05-17	88.150	90.368	87.150	89.275	83.200	24,074
2022-05-16	87.375	87.800	84.700	86.500	80.613	56,740
2022-05-13	86.350	87.550	86.350	86.500	80.613	29,585
2022-05-12	84.350	85.650	82.600	85.525	79.705	14,858
2022-05-11	83.000	85.700	83.000	84.900	79.122	278,293
2022-05-10	83.025	84.050	81.804	82.100	76.513	24,831
2022-05-09	82.500	82.500	79.434	80.350	74.882	7,235
2022-05-06	84.420	84.420	81.850	82.550	76.932	15,649
2022-05-05	89.800	89.800	86.050	86.750	78.051	21,171
2022-05-04	87.925	88.150	87.400	88.000	79.175	33,901
2022-05-03	87.775	88.750	87.450	87.775	78.973	23,154
2022-04-29	89.450	91.650	89.450	90.750	81.649	49,111
2022-04-28	88.550	89.500	87.100	87.325	78.568	39,949
2022-04-27	88.400	88.400	86.400	86.450	77.781	48,617
2022-04-26	91.050	91.050	88.000	88.000	79.175	44,631
2022-04-25	91.625	92.950	90.100	90.450	81.380	250,229
2022-04-22	92.287	93.500	92.287	92.500	83.224	57,972
2022-04-21	93.525	95.000	93.275	93.275	83.921	20,170
2022-04-20	91.250	95.600	91.250	94.600	85.113	71,568

← NewerPage 19 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.