Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	122.75	126.60	122.75	125.68	113.07	16,405
2022-01-20	124.25	125.45	122.30	122.80	110.49	16,628
2022-01-19	126.90	126.95	123.90	125.08	112.53	74,265
2022-01-18	127.33	127.95	126.50	127.13	114.38	54,962
2022-01-17	124.43	129.15	124.43	125.88	113.25	107,952
2022-01-14	139.23	140.41	137.50	140.25	126.19	44,135
2022-01-13	139.83	140.00	139.00	139.63	125.62	12,632
2022-01-12	138.70	139.95	138.40	138.40	124.52	1,648
2022-01-11	138.55	141.00	136.28	139.23	125.26	82,458
2022-01-10	136.10	137.05	135.55	136.25	122.59	187,924
2022-01-07	136.85	137.08	135.55	137.08	123.33	17,665
2022-01-06	137.53	138.58	135.70	137.38	123.60	134,977
2022-01-05	139.38	139.38	137.60	139.38	125.40	3,959
2022-01-04	140.35	141.05	139.60	140.35	126.28	646
2021-12-31	140.00	140.00	140.00	140.00	125.96	0
2021-12-30	140.80	142.22	140.00	140.00	125.96	13,327
2021-12-29	140.25	140.75	140.00	140.00	125.96	23,429
2021-12-24	138.55	138.55	138.55	138.55	124.66	0
2021-12-23	138.90	140.08	138.55	138.55	124.66	59,056
2021-12-22	138.40	138.70	138.40	138.40	124.52	62,343
2021-12-21	136.95	137.26	135.54	137.08	123.33	148,083
2021-12-20	135.93	139.60	135.25	139.33	125.35	82,057
2021-12-17	135.78	136.35	135.40	135.43	121.84	50,571
2021-12-16	136.25	136.50	135.50	136.45	122.77	41,686
2021-12-15	135.13	136.00	135.03	135.03	121.48	8,324
2021-12-14	135.48	136.15	134.41	134.90	121.37	33,537
2021-12-13	135.91	135.91	135.05	135.58	121.98	22,006
2021-12-10	136.55	136.80	135.75	136.80	123.08	13,224
2021-12-09	135.87	136.85	135.87	136.85	123.13	13,866
2021-12-08	135.20	136.25	135.20	135.88	122.25	59,243
2021-12-07	134.80	135.25	134.00	134.80	121.28	14,321
2021-12-06	134.75	135.85	134.05	134.80	121.28	1,160
2021-12-03	133.63	133.63	133.63	133.63	120.22	6,750
2021-12-02	133.13	133.45	133.13	133.13	119.78	1,226
2021-12-01	134.15	135.00	133.00	134.05	120.61	188,705
2021-11-30	135.05	135.05	132.45	133.78	120.36	6,820
2021-11-29	134.60	135.58	134.60	135.58	121.98	966
2021-11-26	134.65	134.65	134.30	134.50	121.01	402
2021-11-25	134.85	135.00	134.85	134.90	121.37	312
2021-11-24	134.85	136.60	134.05	135.03	121.48	1,147
2021-11-23	135.30	135.30	134.65	135.13	121.57	32,221
2021-11-22	137.08	137.90	135.40	137.38	123.60	30,161
2021-11-19	136.25	136.50	136.25	136.40	122.72	3,791
2021-11-18	136.40	136.40	134.90	136.40	122.72	4,977
2021-11-17	139.43	139.90	135.95	136.80	123.08	55,007
2021-11-16	137.08	139.20	136.85	138.90	124.97	1,462
2021-11-15	137.58	137.58	136.60	136.75	123.04	43
2021-11-12	136.35	137.40	136.00	136.00	122.36	2,638
2021-11-11	136.60	136.60	136.42	136.45	122.77	20,548
2021-11-10	137.35	137.35	136.75	136.95	123.22	861
2021-11-09	136.50	137.50	136.45	136.45	122.77	7,131
2021-11-08	137.03	137.03	136.55	137.03	123.28	243
2021-11-05	136.10	136.65	136.07	136.20	122.54	1,431
2021-11-04	136.45	136.45	135.60	136.25	122.59	465
2021-11-03	136.80	137.36	136.30	136.55	122.86	240
2021-11-02	135.80	136.77	135.80	136.25	122.59	1,486
2021-11-01	138.45	138.85	136.40	136.40	122.72	26,460
2021-10-29	136.35	136.80	135.63	135.63	122.02	712
2021-10-28	134.70	135.35	134.25	134.70	121.19	264
2021-10-27	134.50	134.50	134.35	134.35	120.88	648

← NewerPage 21 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.