Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	59.350	60.200	58.250	58.250	53.428	56,342
2022-10-17	56.700	58.250	56.050	58.100	53.290	43,698
2022-10-14	57.900	58.750	56.150	56.600	51.914	82,817
2022-10-13	55.100	56.500	51.650	56.500	51.822	205,444
2022-10-12	58.050	58.100	55.550	56.050	51.410	66,979
2022-10-11	58.900	59.300	57.050	57.600	52.831	55,583
2022-10-10	58.650	60.650	57.950	59.250	54.345	34,016
2022-10-07	60.950	61.400	59.800	60.200	55.216	60,779
2022-10-06	61.750	62.500	60.850	62.000	56.867	28,512
2022-10-05	61.550	62.150	60.250	61.200	56.133	39,414
2022-10-04	60.600	62.050	60.350	62.050	56.913	41,753
2022-10-03	57.000	59.750	56.300	59.500	54.574	35,938
2022-09-30	56.700	58.300	56.500	58.250	53.428	66,576
2022-09-29	60.600	60.600	55.900	56.100	51.456	79,466
2022-09-28	59.500	60.850	58.100	60.700	55.675	73,778
2022-09-27	61.000	62.550	60.100	60.100	55.124	48,575
2022-09-26	60.450	62.150	60.250	60.350	55.354	50,328
2022-09-23	62.950	62.950	60.200	61.250	56.179	52,590
2022-09-22	64.300	66.000	62.850	62.850	57.647	51,711
2022-09-21	64.100	66.200	64.100	66.200	60.719	20,034
2022-09-20	66.650	66.700	64.400	65.350	59.940	43,935
2022-09-19	65.550	66.000	64.000	65.750	60.307	20,015
2022-09-16	64.500	66.200	64.050	65.300	59.894	67,933
2022-09-15	68.600	68.600	65.000	65.250	59.848	51,830
2022-09-14	68.000	69.050	67.400	68.000	62.370	36,191
2022-09-13	71.200	71.300	68.600	68.800	63.104	64,388
2022-09-12	69.700	71.150	69.600	70.850	64.984	35,939
2022-09-09	66.900	69.700	66.750	69.000	63.288	57,424
2022-09-08	67.200	67.200	64.400	66.050	60.582	57,236
2022-09-07	65.150	66.300	64.400	66.200	60.719	39,409
2022-09-06	66.550	67.450	65.100	65.700	60.261	42,342
2022-09-05	67.050	68.000	65.850	66.400	60.903	56,569
2022-09-02	67.050	69.700	66.700	69.250	63.517	54,000
2022-09-01	67.650	67.650	65.600	65.600	60.169	41,387
2022-08-31	70.550	71.050	68.100	68.300	62.645	27,978
2022-08-30	69.600	72.100	68.900	69.700	63.930	67,700
2022-08-29	69.200	70.100	68.000	68.450	62.783	41,152
2022-08-26	73.350	74.250	70.300	70.700	64.847	34,862
2022-08-25	71.250	73.350	71.250	72.950	66.910	29,720
2022-08-24	70.800	71.700	70.150	71.500	65.581	30,980
2022-08-23	70.350	72.000	70.250	71.550	65.626	43,497
2022-08-22	74.000	74.400	70.250	70.550	64.709	38,991
2022-08-19	75.050	76.000	74.300	74.800	68.607	36,944
2022-08-18	75.000	76.150	74.900	76.150	69.846	17,523
2022-08-17	77.400	78.300	74.800	74.850	68.653	42,705
2022-08-16	78.150	79.250	76.900	77.950	71.497	36,188
2022-08-15	78.250	78.850	77.750	78.150	71.680	34,755
2022-08-12	77.400	78.400	76.750	78.050	71.588	40,472
2022-08-11	78.050	78.750	75.650	77.550	71.130	38,951
2022-08-10	75.050	77.400	73.400	77.000	70.625	73,742
2022-08-09	79.050	79.500	75.250	75.250	69.020	62,846
2022-08-08	79.350	81.200	79.350	79.600	73.010	50,309
2022-08-05	81.600	82.000	78.200	78.600	72.093	46,754
2022-08-04	81.400	82.750	80.450	81.000	74.294	72,473
2022-08-03	77.800	81.000	77.800	80.350	73.698	86,401
2022-08-02	78.950	79.650	76.050	78.150	71.680	47,912
2022-08-01	79.600	81.200	78.450	80.000	73.377	57,109
2022-07-29	77.500	79.600	75.700	79.100	72.551	110,736
2022-07-28	73.650	75.150	73.600	74.450	68.286	41,542
2022-07-27	71.000	73.650	71.000	73.000	66.956	64,416

← NewerPage 18 of 22 · 1,280 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
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.