Siltronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 74.600 | 75.950 | 73.900 | 75.500 | 75.117 | 38,765 |
| 2024-06-06 | 73.300 | 74.450 | 73.050 | 74.450 | 74.072 | 30,162 |
| 2024-06-05 | 72.250 | 73.250 | 72.000 | 73.150 | 72.779 | 25,720 |
| 2024-06-04 | 73.850 | 74.050 | 71.800 | 71.900 | 71.535 | 44,743 |
| 2024-06-03 | 74.600 | 75.000 | 73.350 | 74.100 | 73.724 | 33,912 |
| 2024-05-31 | 75.000 | 75.250 | 72.900 | 74.600 | 74.222 | 74,187 |
| 2024-05-30 | 74.450 | 76.250 | 74.250 | 75.100 | 74.719 | 34,893 |
| 2024-05-29 | 75.300 | 77.550 | 74.200 | 75.000 | 74.620 | 45,920 |
| 2024-05-28 | 75.950 | 76.500 | 75.700 | 76.350 | 75.963 | 26,875 |
| 2024-05-27 | 76.450 | 76.800 | 75.800 | 75.800 | 75.415 | 28,207 |
| 2024-05-24 | 75.000 | 76.150 | 74.300 | 75.950 | 75.565 | 28,687 |
| 2024-05-23 | 76.050 | 76.750 | 75.750 | 75.850 | 75.465 | 33,778 |
| 2024-05-22 | 74.500 | 75.950 | 74.350 | 75.600 | 75.216 | 23,719 |
| 2024-05-21 | 75.400 | 76.800 | 74.350 | 75.000 | 74.620 | 57,947 |
| 2024-05-20 | 73.000 | 75.550 | 73.000 | 75.550 | 75.167 | 26,042 |
| 2024-05-17 | 74.150 | 74.400 | 72.750 | 73.900 | 73.525 | 21,510 |
| 2024-05-16 | 74.150 | 75.100 | 73.500 | 73.600 | 73.227 | 30,129 |
| 2024-05-15 | 73.400 | 75.000 | 72.800 | 74.400 | 74.023 | 44,618 |
| 2024-05-14 | 73.400 | 73.800 | 72.200 | 72.400 | 72.033 | 44,719 |
| 2024-05-13 | 74.500 | 74.900 | 73.850 | 74.000 | 72.431 | 28,396 |
| 2024-05-10 | 74.550 | 75.500 | 74.250 | 74.650 | 73.067 | 25,483 |
| 2024-05-09 | 74.700 | 74.800 | 73.500 | 74.300 | 72.724 | 25,151 |
| 2024-05-08 | 75.400 | 75.900 | 73.850 | 74.300 | 72.724 | 26,540 |
| 2024-05-07 | 75.250 | 75.650 | 75.000 | 75.150 | 73.556 | 39,544 |
| 2024-05-06 | 74.700 | 76.050 | 74.700 | 75.700 | 74.095 | 42,683 |
| 2024-05-03 | 71.000 | 75.300 | 70.500 | 74.600 | 73.018 | 94,670 |
| 2024-05-02 | 72.000 | 74.100 | 69.800 | 70.200 | 67.537 | 103,795 |
| 2024-04-30 | 73.750 | 74.300 | 72.550 | 73.100 | 70.327 | 43,843 |
| 2024-04-29 | 74.750 | 74.800 | 72.850 | 74.500 | 71.674 | 124,682 |
| 2024-04-26 | 77.700 | 79.950 | 68.500 | 76.050 | 73.165 | 251,843 |
| 2024-04-25 | 77.100 | 78.800 | 76.100 | 76.750 | 73.838 | 35,810 |
| 2024-04-24 | 79.450 | 79.450 | 76.650 | 77.400 | 74.464 | 88,536 |
| 2024-04-23 | 78.600 | 78.600 | 77.150 | 77.700 | 74.752 | 72,603 |
| 2024-04-22 | 78.800 | 79.600 | 76.300 | 76.800 | 73.886 | 78,118 |
| 2024-04-19 | 79.000 | 80.150 | 78.700 | 79.050 | 76.051 | 47,699 |
| 2024-04-18 | 80.750 | 81.100 | 79.400 | 80.150 | 77.109 | 52,351 |
| 2024-04-17 | 80.850 | 81.550 | 79.800 | 80.300 | 77.254 | 45,287 |
| 2024-04-16 | 84.900 | 84.900 | 81.200 | 81.750 | 78.649 | 62,709 |
| 2024-04-15 | 83.850 | 86.550 | 83.300 | 85.000 | 81.775 | 40,690 |
| 2024-04-12 | 85.800 | 86.600 | 83.550 | 84.300 | 81.102 | 72,552 |
| 2024-04-11 | 80.550 | 81.850 | 80.100 | 81.100 | 78.023 | 27,766 |
| 2024-04-10 | 79.150 | 80.850 | 78.900 | 80.700 | 77.638 | 44,317 |
| 2024-04-09 | 80.550 | 81.250 | 78.950 | 78.950 | 75.955 | 78,650 |
| 2024-04-08 | 81.100 | 81.100 | 80.150 | 80.150 | 77.109 | 35,586 |
| 2024-04-05 | 81.150 | 82.650 | 80.600 | 81.100 | 78.023 | 39,437 |
| 2024-04-04 | 82.000 | 82.800 | 81.500 | 82.500 | 79.370 | 37,691 |
| 2024-04-03 | 81.600 | 82.250 | 81.400 | 81.800 | 78.697 | 23,137 |
| 2024-04-02 | 82.500 | 84.350 | 81.150 | 82.000 | 78.889 | 44,250 |
| 2024-03-28 | 84.550 | 84.750 | 81.750 | 82.200 | 79.081 | 59,909 |
| 2024-03-27 | 84.400 | 84.900 | 83.600 | 84.600 | 81.390 | 58,588 |
| 2024-03-26 | 85.000 | 85.200 | 84.050 | 84.750 | 81.535 | 30,831 |
| 2024-03-25 | 85.000 | 85.650 | 84.300 | 85.250 | 82.016 | 31,201 |
| 2024-03-22 | 86.250 | 86.850 | 85.100 | 85.700 | 82.449 | 25,754 |
| 2024-03-21 | 88.200 | 89.050 | 85.050 | 86.900 | 83.603 | 65,591 |
| 2024-03-20 | 82.150 | 84.050 | 82.150 | 83.750 | 80.573 | 32,965 |
| 2024-03-19 | 82.000 | 83.050 | 81.650 | 82.600 | 79.466 | 24,695 |
| 2024-03-18 | 83.000 | 83.500 | 81.000 | 82.550 | 79.418 | 31,577 |
| 2024-03-15 | 81.750 | 82.700 | 81.650 | 81.650 | 78.552 | 67,819 |
| 2024-03-14 | 83.000 | 83.700 | 81.750 | 81.950 | 78.841 | 40,538 |
| 2024-03-13 | 84.650 | 85.000 | 82.700 | 83.350 | 80.188 | 39,312 |
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.