Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	47.880	48.600	47.880	48.470	48.226	196,735
2025-02-24	48.650	49.240	47.600	47.870	47.629	4,149
2025-02-21	47.610	49.000	47.560	48.160	47.917	5,194
2025-02-20	47.610	48.700	46.980	47.320	47.081	3,823
2025-02-19	48.240	48.560	47.340	47.610	47.370	16,036
2025-02-18	46.310	48.320	46.060	47.710	47.470	10,362
2025-02-17	46.330	46.460	46.020	46.170	45.937	3,290
2025-02-14	45.140	46.500	44.780	46.270	46.037	13,525
2025-02-13	44.410	45.160	44.260	44.690	44.465	2,511
2025-02-12	43.030	44.080	42.780	43.830	43.609	4,113
2025-02-11	42.370	42.900	42.040	42.290	42.077	3,323
2025-02-10	41.640	42.640	41.480	42.310	42.097	7,472
2025-02-07	40.510	41.800	40.440	41.330	41.122	8,459
2025-02-06	37.840	40.480	37.820	40.240	40.037	11,130
2025-02-05	39.580	39.800	38.720	39.380	39.182	7,639
2025-02-04	40.140	41.160	36.540	40.140	39.938	54,300
2025-02-03	42.400	43.680	42.260	43.650	43.430	5,203
2025-01-31	44.300	44.660	44.020	44.630	44.405	17,099
2025-01-30	44.550	45.260	43.960	44.120	43.898	22,067
2025-01-29	45.880	46.100	43.980	44.320	44.097	35,955
2025-01-28	43.560	45.240	43.360	44.920	44.694	40,607
2025-01-27	42.540	43.280	41.520	42.950	42.734	34,106
2025-01-24	43.170	44.560	43.120	43.810	43.589	6,681
2025-01-23	43.610	43.680	42.120	42.400	42.186	18,937
2025-01-22	44.360	44.400	43.860	44.120	43.898	26,654
2025-01-21	44.650	45.100	44.200	44.650	44.425	2,033
2025-01-20	44.630	45.160	44.140	44.980	44.753	3,140
2025-01-17	43.710	44.780	43.620	44.430	44.206	1,771
2025-01-16	44.510	44.900	43.480	43.560	43.340	1,331
2025-01-15	42.520	44.240	42.460	43.770	43.549	2,976
2025-01-14	44.140	44.360	42.520	42.810	42.594	108,807
2025-01-13	44.920	45.040	42.880	43.420	43.201	2,548
2025-01-10	44.200	47.180	44.060	46.210	45.977	2,842
2025-01-09	43.220	44.480	42.940	44.320	44.097	1,962
2025-01-08	45.760	45.980	43.680	44.450	44.226	4,145
2025-01-07	46.990	47.180	45.640	46.190	45.957	2,718
2025-01-06	46.270	48.000	46.180	46.910	46.674	7,758
2025-01-03	46.050	46.220	45.360	45.600	45.370	1,930
2025-01-02	46.310	47.000	45.940	46.480	46.246	1,818
2024-12-31	47.220	47.220	47.220	47.220	46.982	0
2024-12-30	46.850	47.240	46.500	47.220	46.982	12,957
2024-12-27	46.050	47.400	45.800	47.220	46.982	9,843
2024-12-24	45.960	45.960	45.960	45.960	45.728	0
2024-12-23	44.880	46.220	44.820	45.960	45.728	2,174
2024-12-20	46.260	46.260	44.800	45.700	45.470	17,629
2024-12-19	47.810	48.000	46.300	46.660	46.425	11,280
2024-12-18	49.905	50.150	49.340	49.925	49.673	994
2024-12-17	49.715	50.050	49.000	49.625	49.375	5,898
2024-12-16	50.950	51.150	49.680	49.870	49.619	15,798
2024-12-13	51.875	52.300	50.400	50.540	50.285	18,166
2024-12-12	52.050	52.300	50.750	51.185	50.927	1,934
2024-12-11	52.050	52.350	51.100	52.050	51.788	62,327
2024-12-10	51.875	52.850	51.450	52.150	51.887	4,635
2024-12-09	50.305	52.450	50.150	52.450	52.186	31,373
2024-12-06	48.710	49.300	48.520	48.670	48.425	6,686
2024-12-05	47.770	49.320	47.700	48.890	48.644	3,506
2024-12-04	46.830	48.220	46.780	48.220	47.977	46,270
2024-12-03	46.640	47.060	45.900	46.480	46.246	120,452
2024-12-02	47.280	47.980	46.020	46.580	46.345	1,050
2024-11-29	47.400	47.500	46.380	47.400	47.161	1,171

← NewerPage 8 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.