Siltronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 73.650 | 74.950 | 73.500 | 74.050 | 73.674 | 50,078 |
| 2024-08-29 | 72.550 | 74.650 | 72.550 | 74.550 | 74.172 | 16,129 |
| 2024-08-28 | 73.000 | 73.900 | 72.500 | 72.850 | 72.480 | 9,298 |
| 2024-08-27 | 73.000 | 73.650 | 72.850 | 73.450 | 73.077 | 13,432 |
| 2024-08-26 | 73.750 | 74.900 | 73.050 | 73.050 | 72.679 | 10,715 |
| 2024-08-23 | 75.650 | 75.650 | 73.650 | 74.350 | 73.973 | 13,700 |
| 2024-08-22 | 75.150 | 75.600 | 74.500 | 74.700 | 74.321 | 16,256 |
| 2024-08-21 | 74.650 | 76.000 | 74.150 | 75.400 | 75.018 | 16,904 |
| 2024-08-20 | 75.200 | 76.500 | 74.150 | 74.350 | 73.973 | 25,690 |
| 2024-08-19 | 75.800 | 75.950 | 75.000 | 75.000 | 74.620 | 16,055 |
| 2024-08-16 | 74.500 | 75.500 | 74.250 | 75.250 | 74.868 | 17,348 |
| 2024-08-15 | 73.000 | 75.250 | 73.000 | 75.250 | 74.868 | 24,255 |
| 2024-08-14 | 73.750 | 73.750 | 72.600 | 73.350 | 72.978 | 12,056 |
| 2024-08-13 | 73.950 | 73.950 | 72.000 | 73.000 | 72.630 | 25,159 |
| 2024-08-12 | 73.350 | 73.650 | 72.650 | 73.500 | 73.127 | 27,185 |
| 2024-08-09 | 73.400 | 73.850 | 72.750 | 72.950 | 72.580 | 27,962 |
| 2024-08-08 | 72.450 | 73.500 | 72.200 | 73.050 | 72.679 | 42,589 |
| 2024-08-07 | 70.550 | 73.800 | 70.550 | 73.550 | 73.177 | 51,630 |
| 2024-08-06 | 71.250 | 72.200 | 69.800 | 69.900 | 69.545 | 30,915 |
| 2024-08-05 | 70.150 | 70.900 | 68.150 | 70.300 | 69.943 | 65,022 |
| 2024-08-02 | 73.250 | 73.900 | 71.150 | 71.900 | 71.535 | 49,136 |
| 2024-08-01 | 78.200 | 79.100 | 75.050 | 75.050 | 74.669 | 46,550 |
| 2024-07-31 | 76.000 | 76.350 | 74.600 | 75.450 | 75.067 | 30,527 |
| 2024-07-30 | 74.850 | 77.100 | 74.850 | 75.300 | 74.918 | 37,351 |
| 2024-07-29 | 75.200 | 75.250 | 73.800 | 75.100 | 74.719 | 23,626 |
| 2024-07-26 | 75.650 | 76.400 | 73.250 | 74.500 | 74.122 | 39,630 |
| 2024-07-25 | 74.000 | 77.500 | 72.950 | 76.150 | 75.764 | 112,127 |
| 2024-07-24 | 71.800 | 72.700 | 70.850 | 70.850 | 70.491 | 49,714 |
| 2024-07-23 | 72.650 | 72.650 | 71.250 | 71.750 | 71.386 | 18,926 |
| 2024-07-22 | 71.300 | 72.600 | 71.200 | 71.800 | 71.436 | 28,001 |
| 2024-07-19 | 72.250 | 72.450 | 71.350 | 71.350 | 70.988 | 34,807 |
| 2024-07-18 | 72.200 | 74.000 | 71.950 | 73.000 | 72.630 | 36,554 |
| 2024-07-17 | 74.900 | 75.550 | 72.450 | 72.600 | 72.232 | 27,996 |
| 2024-07-16 | 77.800 | 77.800 | 75.600 | 75.900 | 75.515 | 11,737 |
| 2024-07-15 | 78.000 | 78.000 | 75.950 | 76.300 | 75.913 | 12,623 |
| 2024-07-12 | 77.500 | 77.950 | 76.250 | 77.500 | 77.107 | 16,197 |
| 2024-07-11 | 76.700 | 78.500 | 76.350 | 77.450 | 77.057 | 37,144 |
| 2024-07-10 | 75.350 | 76.600 | 74.600 | 76.600 | 76.211 | 16,972 |
| 2024-07-09 | 75.450 | 75.700 | 75.000 | 75.100 | 74.719 | 13,265 |
| 2024-07-08 | 76.850 | 77.250 | 74.800 | 75.450 | 75.067 | 18,242 |
| 2024-07-05 | 74.500 | 77.150 | 74.500 | 77.000 | 76.609 | 43,665 |
| 2024-07-04 | 73.700 | 74.950 | 73.450 | 73.700 | 73.326 | 20,612 |
| 2024-07-03 | 73.300 | 75.200 | 73.100 | 73.600 | 73.227 | 34,020 |
| 2024-07-02 | 72.500 | 73.550 | 71.850 | 73.050 | 72.679 | 15,991 |
| 2024-07-01 | 73.750 | 73.750 | 72.150 | 72.800 | 72.431 | 23,584 |
| 2024-06-28 | 72.500 | 73.400 | 71.800 | 72.400 | 72.033 | 23,161 |
| 2024-06-27 | 71.950 | 73.300 | 71.550 | 71.700 | 71.336 | 36,152 |
| 2024-06-26 | 72.200 | 73.750 | 72.200 | 72.950 | 72.580 | 23,303 |
| 2024-06-25 | 72.000 | 72.250 | 70.850 | 72.250 | 71.883 | 38,669 |
| 2024-06-24 | 72.300 | 73.350 | 71.400 | 72.350 | 71.983 | 39,870 |
| 2024-06-21 | 73.200 | 73.300 | 71.500 | 72.250 | 71.883 | 103,580 |
| 2024-06-20 | 73.200 | 73.800 | 72.650 | 73.500 | 73.127 | 34,594 |
| 2024-06-19 | 74.500 | 75.150 | 73.000 | 73.000 | 72.630 | 28,211 |
| 2024-06-18 | 74.000 | 75.500 | 74.000 | 75.200 | 74.819 | 33,794 |
| 2024-06-17 | 74.200 | 74.700 | 73.900 | 74.350 | 73.973 | 21,366 |
| 2024-06-14 | 76.100 | 76.350 | 73.700 | 74.050 | 73.674 | 38,163 |
| 2024-06-13 | 77.000 | 77.000 | 75.200 | 75.950 | 75.565 | 26,766 |
| 2024-06-12 | 76.400 | 77.150 | 75.700 | 76.750 | 76.361 | 19,762 |
| 2024-06-11 | 76.000 | 76.350 | 75.050 | 76.000 | 75.614 | 39,431 |
| 2024-06-10 | 75.600 | 76.000 | 74.500 | 75.800 | 75.415 | 26,165 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-13 | 0.2000 EUR |
| 2024-05-14 | 1.2000 EUR |
| 2024-05-03 | 1.2000 EUR |
| 2023-05-08 | 3.0000 EUR |
| 2022-05-06 | 3.0000 EUR |
| 2021-04-30 | 2.0000 EUR |
| 2020-06-29 | 3.0000 EUR |
| 2020-04-24 | 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.