Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	89.275	90.150	88.300	89.925	80.907	27,267
2022-04-14	89.264	89.264	87.800	87.825	79.018	13,189
2022-04-13	88.150	89.200	86.450	88.100	79.265	18,613
2022-04-12	85.200	88.950	85.200	88.100	79.265	15,531
2022-04-11	86.800	87.500	85.800	86.150	77.511	10,484
2022-04-08	88.350	88.700	86.800	87.775	78.973	13,776
2022-04-07	87.225	88.300	86.250	86.250	77.601	20,011
2022-04-06	90.750	91.500	86.000	87.075	78.343	21,405
2022-04-05	93.600	93.600	90.300	90.850	81.739	17,499
2022-04-04	93.075	93.650	92.000	93.225	83.876	90,402
2022-04-01	93.925	94.150	91.900	93.025	83.696	16,149
2022-03-31	94.620	95.220	93.240	94.310	84.852	22,428
2022-03-30	96.260	96.260	94.160	95.240	85.689	8,234
2022-03-29	95.610	98.200	94.500	96.240	86.589	28,305
2022-03-28	95.610	95.980	94.240	94.830	85.320	11,086
2022-03-25	97.410	97.600	94.280	94.310	84.852	7,888
2022-03-24	96.200	97.120	94.940	95.870	86.256	19,323
2022-03-23	97.780	97.780	95.200	95.520	85.941	8,037
2022-03-22	98.440	98.440	96.400	98.050	88.217	10,109
2022-03-21	97.680	99.480	97.480	97.960	88.136	30,804
2022-03-18	96.340	97.360	93.680	96.450	86.778	45,465
2022-03-17	97.960	97.960	96.200	96.670	86.976	20,974
2022-03-16	96.100	98.300	95.700	97.140	87.399	22,498
2022-03-15	92.800	94.660	90.540	92.770	83.467	11,423
2022-03-14	91.820	95.740	91.820	93.140	83.800	31,910
2022-03-11	90.520	93.520	89.160	90.070	81.038	34,607
2022-03-10	99.760	99.760	89.280	89.740	80.741	86,898
2022-03-09	93.140	98.340	91.780	96.510	86.832	328,757
2022-03-08	86.640	89.540	85.900	86.660	77.970	192,355
2022-03-07	89.880	94.343	86.000	86.740	78.042	986,414
2022-03-04	96.820	97.700	92.320	92.490	83.215	147,710
2022-03-03	98.995	101.00	98.320	98.695	88.798	37,274
2022-03-02	98.460	100.25	98.460	98.460	88.586	5,190
2022-03-01	100.84	101.45	98.560	99.730	89.729	11,306
2022-02-28	100.10	101.40	100.10	101.19	91.043	16,494
2022-02-25	98.785	101.20	98.040	100.69	90.593	9,418
2022-02-24	97.370	101.18	97.080	97.080	87.345	207,574
2022-02-23	101.86	102.95	100.70	101.27	91.114	296,663
2022-02-22	102.44	104.85	101.15	101.19	91.043	1,016,018
2022-02-21	107.83	108.10	104.75	106.25	95.595	61,604
2022-02-18	109.53	110.40	107.65	108.35	97.484	6,937
2022-02-17	110.45	111.10	109.33	109.33	98.362	5,149
2022-02-16	110.85	112.00	110.85	111.83	100.61	19,908
2022-02-15	105.60	110.95	105.60	109.28	98.317	49,624
2022-02-14	110.50	110.95	105.80	106.95	96.225	47,117
2022-02-11	115.95	115.95	111.98	112.35	101.08	41,871
2022-02-10	116.70	117.15	115.95	116.50	104.82	23,246
2022-02-09	111.03	117.20	110.70	114.55	103.06	77,265
2022-02-08	115.28	116.00	109.50	110.15	99.104	156,872
2022-02-07	110.20	113.55	102.75	112.25	100.99	280,798
2022-02-04	116.45	116.85	110.10	110.80	99.689	117,898
2022-02-03	120.20	123.25	115.13	115.13	103.58	19,980
2022-02-02	122.80	124.55	119.20	119.23	107.27	159,570
2022-02-01	115.73	124.95	115.35	120.40	108.33	168,277
2022-01-31	114.50	119.40	113.75	116.85	105.13	151,993
2022-01-28	115.58	117.50	110.00	110.25	99.194	630,462
2022-01-27	113.03	116.10	112.75	115.78	104.16	127,630
2022-01-26	117.28	118.55	111.15	113.93	102.50	150,593
2022-01-25	119.18	120.05	115.85	116.40	104.73	32,349
2022-01-24	124.40	124.40	118.80	119.63	107.63	6,725

← NewerPage 20 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.