Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	71.650	73.250	70.950	71.250	65.351	33,974
2022-07-22	72.600	73.900	71.700	72.400	66.406	40,286
2022-07-21	71.100	73.000	70.850	72.600	66.589	55,471
2022-07-20	71.050	71.100	69.500	71.100	65.214	41,482
2022-07-19	67.200	70.200	66.900	69.900	64.113	54,400
2022-07-18	69.250	70.000	68.400	68.500	62.829	54,093
2022-07-15	66.350	68.800	66.300	68.650	62.966	35,323
2022-07-14	68.600	69.500	65.900	66.850	61.316	44,972
2022-07-13	66.450	69.100	66.350	68.550	62.875	43,981
2022-07-12	69.000	69.450	67.200	68.450	62.783	51,355
2022-07-11	68.350	70.150	67.700	69.150	63.425	44,544
2022-07-08	69.600	70.600	68.050	70.600	64.755	60,777
2022-07-07	66.600	69.300	66.600	69.200	63.471	48,151
2022-07-06	66.050	67.200	64.950	65.750	60.307	107,023
2022-07-05	68.500	68.650	63.850	64.650	59.298	91,010
2022-07-04	68.750	68.850	66.900	67.300	61.728	64,499
2022-07-01	69.500	70.300	67.500	67.750	62.141	97,154
2022-06-30	71.350	71.650	69.650	70.900	65.030	86,791
2022-06-29	73.500	74.150	71.900	72.450	66.452	68,486
2022-06-28	75.000	76.150	73.800	74.900	68.699	63,416
2022-06-27	75.000	76.300	74.750	75.900	69.616	50,393
2022-06-24	71.000	74.800	70.700	74.250	68.103	54,370
2022-06-23	73.200	73.200	71.150	71.250	65.351	51,906
2022-06-22	76.550	76.550	72.500	73.750	67.644	93,064
2022-06-21	77.000	78.300	76.150	77.450	71.038	66,836
2022-06-20	77.750	77.750	75.450	76.450	70.121	60,812
2022-06-17	77.700	78.150	75.750	77.250	70.854	87,159
2022-06-16	79.750	80.200	76.600	77.050	70.671	38,806
2022-06-15	80.200	81.550	79.250	81.250	74.523	56,914
2022-06-14	80.000	80.650	78.200	79.150	72.597	59,441
2022-06-13	83.850	83.850	77.500	78.150	71.680	98,587
2022-06-10	89.000	89.000	83.850	83.900	76.954	91,705
2022-06-09	91.750	91.950	89.400	90.000	82.549	64,742
2022-06-08	90.600	92.100	90.350	91.950	84.337	30,245
2022-06-07	91.000	91.250	88.550	89.800	82.365	40,723
2022-06-06	92.000	92.750	91.600	92.050	84.429	27,006
2022-06-03	93.000	93.700	90.200	90.700	83.191	35,879
2022-06-02	92.400	92.450	91.650	92.000	84.383	21,156
2022-06-01	91.000	92.250	91.000	91.850	84.246	29,455
2022-05-31	92.050	93.000	89.850	90.550	83.053	99,133
2022-05-30	89.500	92.500	89.400	92.200	84.567	57,184
2022-05-27	87.250	88.800	85.950	87.950	80.669	36,805
2022-05-26	85.100	86.900	83.900	86.500	79.339	31,614
2022-05-25	83.950	85.800	83.000	85.100	78.055	44,946
2022-05-24	87.100	87.100	83.450	84.100	77.137	48,403
2022-05-23	86.600	88.100	85.900	87.900	80.623	40,944
2022-05-20	88.750	88.800	85.600	86.350	79.201	31,348
2022-05-19	85.750	87.650	84.300	87.650	80.393	36,224
2022-05-18	91.100	91.100	87.400	87.400	80.164	42,817
2022-05-17	88.300	90.350	87.100	90.350	82.870	47,050
2022-05-16	87.800	87.850	84.500	87.450	80.210	67,557
2022-05-13	86.050	87.650	86.050	86.550	79.385	58,325
2022-05-12	84.150	85.750	82.650	85.700	78.605	68,740
2022-05-11	83.000	85.850	82.550	85.000	77.963	79,385
2022-05-10	83.000	84.500	81.700	82.000	75.211	115,121
2022-05-09	82.950	83.000	79.400	79.450	72.872	76,206
2022-05-06	85.000	85.150	81.700	83.300	76.404	90,012
2022-05-05	90.050	90.800	86.000	86.650	76.725	97,703
2022-05-04	88.200	88.300	87.200	87.600	77.566	38,601
2022-05-03	88.000	89.050	87.300	88.200	78.097	45,635

← NewerPage 19 of 22 · 1,275 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.