Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	47.240	48.380	47.220	47.890	47.649	886
2024-11-27	47.540	47.660	46.240	46.250	46.017	1,247
2024-11-26	47.200	48.960	47.100	47.750	47.509	775
2024-11-25	47.890	48.700	47.200	47.610	47.370	13,630
2024-11-22	47.630	48.020	47.080	47.150	46.912	2,740
2024-11-21	46.810	47.640	46.500	47.340	47.101	3,138
2024-11-20	47.690	48.100	46.420	46.460	46.226	1,792
2024-11-19	50.360	50.750	47.280	47.970	47.728	1,496
2024-11-18	50.695	51.350	50.350	50.705	50.449	885
2024-11-15	51.375	51.500	49.920	50.605	50.350	4,698
2024-11-14	51.825	52.250	51.100	51.675	51.415	3,231
2024-11-13	52.350	52.350	51.550	52.200	51.937	1,053
2024-11-12	51.825	52.650	51.000	52.100	51.837	2,091
2024-11-11	51.875	52.350	51.050	52.150	51.887	935
2024-11-08	52.200	52.500	51.150	51.575	51.315	9,072
2024-11-07	50.650	52.350	50.600	51.675	51.415	794
2024-11-06	52.250	52.800	50.640	50.640	50.385	3,106
2024-11-05	52.050	52.150	51.450	51.525	51.265	813
2024-11-04	52.900	53.050	51.200	51.375	51.116	3,536
2024-11-01	52.250	52.750	51.900	52.250	51.987	592
2024-10-31	52.250	52.500	51.450	52.100	51.837	5,552
2024-10-30	54.900	55.500	52.400	52.400	52.136	2,603
2024-10-29	56.300	56.800	54.800	55.325	55.046	3,846
2024-10-28	58.700	58.800	56.750	57.075	56.787	3,666
2024-10-25	59.225	59.350	57.500	58.100	57.807	44,378
2024-10-24	62.500	63.000	59.950	60.900	60.593	12,398
2024-10-23	59.875	60.550	59.050	59.825	59.523	2,449
2024-10-22	60.800	61.000	59.625	59.625	59.324	4,035
2024-10-21	60.300	61.000	59.600	60.150	59.847	9,181
2024-10-18	60.250	61.850	60.000	60.550	60.245	1,984
2024-10-17	60.650	61.050	59.750	59.775	59.474	519
2024-10-16	60.700	61.050	59.850	60.300	59.996	4,818
2024-10-15	62.900	63.450	60.500	61.275	60.966	1,280
2024-10-14	63.025	63.550	62.800	63.175	62.857	1,132
2024-10-11	63.625	64.250	62.450	63.125	62.807	309
2024-10-10	64.900	65.200	63.300	63.925	63.603	738
2024-10-09	65.800	65.800	64.900	65.525	65.195	1,228
2024-10-08	66.300	66.700	65.800	66.350	66.016	2,135
2024-10-07	67.675	67.950	66.300	66.850	66.513	383
2024-10-04	66.700	68.300	66.550	67.175	66.836	8,559
2024-10-03	68.350	69.350	66.700	67.075	66.737	493
2024-10-02	67.125	68.300	66.900	67.725	67.384	1,724
2024-10-01	68.850	69.150	67.200	67.425	67.085	2,892
2024-09-30	69.675	70.550	67.900	68.400	68.055	4,717
2024-09-27	69.675	70.100	68.450	69.375	69.025	8,362
2024-09-26	69.375	69.850	67.900	68.400	68.055	2,074
2024-09-25	66.200	67.025	65.850	67.025	66.687	600
2024-09-24	67.325	68.550	66.450	66.450	66.115	756
2024-09-23	66.650	67.050	65.500	66.600	66.264	325
2024-09-20	69.325	69.450	66.500	66.650	66.314	6,033
2024-09-19	68.550	69.700	68.150	68.850	68.503	16,580
2024-09-18	67.375	69.450	66.800	68.700	68.354	164,394
2024-09-17	66.150	67.375	66.000	67.375	67.035	4,035
2024-09-16	67.675	68.000	65.700	66.100	65.767	269
2024-09-13	69.375	70.250	66.700	67.625	67.284	4,026
2024-09-12	69.125	70.550	68.400	68.400	68.055	928
2024-09-11	69.675	70.700	69.075	69.075	68.727	496
2024-09-10	71.325	71.900	69.750	69.875	69.523	407
2024-09-09	69.200	71.050	69.200	71.025	70.667	1,187
2024-09-06	70.300	70.750	68.650	68.650	68.304	1,074

← NewerPage 9 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.