Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	35.030	36.020	34.040	34.890	34.890	1,502
2025-05-22	36.710	36.720	35.180	35.420	35.420	9,999
2025-05-21	36.570	37.080	36.500	36.825	36.825	978
2025-05-20	36.940	37.240	36.560	37.022	37.022	637
2025-05-19	37.510	37.580	36.380	36.660	36.660	6,745
2025-05-16	39.070	39.200	37.640	38.560	38.560	1,656
2025-05-15	39.050	39.140	38.640	39.000	39.000	399
2025-05-14	39.360	39.840	38.860	38.962	38.962	1,010
2025-05-13	40.120	40.220	39.120	39.356	39.356	788
2025-05-12	38.520	41.000	38.500	39.670	39.470	3,132
2025-05-09	37.620	38.640	37.620	37.680	37.490	286
2025-05-08	37.880	38.340	37.240	37.550	37.361	1,072
2025-05-07	37.140	37.540	36.320	37.390	37.202	2,038
2025-05-06	37.350	37.360	35.840	36.690	36.505	796
2025-05-02	36.080	38.400	36.060	37.680	37.490	3,408
2025-05-01	35.420	35.420	35.420	35.420	35.241	0
2025-04-30	38.400	38.880	34.780	35.420	35.241	7,032
2025-04-29	39.280	39.520	38.740	38.780	38.585	1,121
2025-04-28	38.540	39.380	38.270	38.270	38.077	2,245
2025-04-25	38.110	38.720	37.840	38.290	38.097	700
2025-04-24	36.240	37.700	35.920	37.680	37.490	2,072
2025-04-23	35.460	37.240	35.360	36.450	36.266	10,139
2025-04-22	33.410	34.380	32.800	34.190	34.018	3,151
2025-04-17	34.070	34.760	33.180	33.290	33.122	2,120
2025-04-16	33.310	34.080	33.200	33.740	33.570	8,154
2025-04-15	33.180	34.940	32.660	34.810	34.635	5,618
2025-04-14	34.170	34.620	33.240	33.720	33.550	18,246
2025-04-11	34.090	34.120	32.540	32.730	32.565	4,112
2025-04-10	36.800	36.900	33.120	33.550	33.381	8,560
2025-04-09	34.330	34.640	32.320	32.630	32.466	8,521
2025-04-08	36.630	36.740	35.180	35.830	35.649	3,358
2025-04-07	33.390	37.340	32.960	35.240	35.062	3,406
2025-04-04	38.910	39.080	36.440	37.210	37.022	3,512
2025-04-03	38.950	40.000	38.660	39.150	38.953	2,592
2025-04-02	40.300	40.400	39.920	40.300	40.097	12,459
2025-04-01	40.510	40.700	39.800	40.120	39.918	1,334
2025-03-31	41.310	41.420	39.600	40.020	39.818	4,655
2025-03-28	43.420	43.800	42.220	42.500	42.286	2,049
2025-03-27	44.080	44.560	43.780	44.300	44.077	5,110
2025-03-26	45.920	46.180	44.480	44.570	44.345	3,271
2025-03-25	46.830	47.240	45.800	45.880	45.649	3,811
2025-03-24	46.890	47.560	46.860	47.480	47.241	3,586
2025-03-21	46.290	46.970	45.420	46.970	46.733	18,477
2025-03-20	47.770	48.020	46.160	46.500	46.266	27,610
2025-03-19	47.070	47.840	46.980	47.540	47.300	2,553
2025-03-18	47.560	49.940	47.360	48.470	48.226	66,293
2025-03-17	45.640	46.990	44.920	46.740	46.504	2,574
2025-03-14	46.480	47.980	46.380	47.520	47.280	7,262
2025-03-13	43.670	45.780	43.400	45.510	45.281	1,966
2025-03-12	43.580	44.020	43.020	43.460	43.241	10,675
2025-03-11	44.880	45.280	42.880	43.070	42.853	22,898
2025-03-10	45.700	46.200	44.380	45.230	45.002	2,458
2025-03-07	49.905	50.100	44.960	45.350	45.121	10,705
2025-03-06	49.680	51.100	48.220	50.260	50.007	13,053
2025-03-05	45.880	49.280	44.580	48.900	48.654	5,708
2025-03-04	45.470	45.580	44.360	44.750	44.524	2,948
2025-03-03	45.270	47.000	45.000	46.290	46.057	3,250
2025-02-28	44.570	45.850	44.360	45.820	45.589	9,769
2025-02-27	48.040	48.680	46.300	46.440	46.206	6,371
2025-02-26	48.570	50.000	48.080	48.835	48.589	2,072

← NewerPage 7 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.