Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	89.300	89.550	87.050	87.950	77.876	34,573
2022-04-29	89.300	91.650	89.100	89.700	79.425	60,945
2022-04-28	88.600	89.950	87.100	87.750	77.699	72,492
2022-04-27	89.100	89.150	86.300	86.850	76.902	97,349
2022-04-26	91.950	91.950	87.950	88.150	78.053	55,281
2022-04-25	92.000	93.150	90.000	90.350	80.001	86,208
2022-04-22	92.000	93.650	91.950	93.150	82.480	76,213
2022-04-21	93.500	95.100	93.000	93.700	82.967	81,699
2022-04-20	90.000	95.600	90.000	93.500	82.790	128,894
2022-04-19	89.150	90.250	88.250	89.600	79.337	54,274
2022-04-14	89.300	90.150	87.550	88.700	78.540	73,314
2022-04-13	88.100	89.500	86.300	88.650	78.496	80,337
2022-04-12	85.500	88.950	85.100	87.250	77.256	83,356
2022-04-11	87.000	87.750	85.800	85.800	75.972	80,448
2022-04-08	88.350	89.000	86.500	86.900	76.946	62,323
2022-04-07	87.300	88.600	86.200	86.300	76.415	87,076
2022-04-06	90.400	91.650	86.050	87.200	77.212	83,359
2022-04-05	93.350	94.250	90.300	91.500	81.019	75,853
2022-04-04	93.100	93.650	91.900	93.500	82.790	34,424
2022-04-01	94.000	94.600	91.800	91.900	81.373	68,771
2022-03-31	94.500	95.620	93.260	93.260	82.577	67,308
2022-03-30	97.740	98.420	94.100	94.640	83.799	51,313
2022-03-29	95.700	98.280	94.400	97.200	86.066	70,207
2022-03-28	95.500	96.220	94.240	94.380	83.569	48,409
2022-03-25	97.180	97.600	94.120	94.840	83.977	45,759
2022-03-24	95.920	97.360	94.560	95.660	84.703	47,452
2022-03-23	99.000	99.000	94.760	96.180	85.163	75,569
2022-03-22	98.800	98.840	96.300	98.680	87.377	72,907
2022-03-21	97.900	99.680	97.400	98.500	87.217	79,296
2022-03-18	96.020	97.360	93.440	97.360	86.208	266,470
2022-03-17	97.800	98.140	96.080	97.200	86.066	65,448
2022-03-16	96.080	98.420	95.340	96.440	85.393	105,704
2022-03-15	92.500	94.600	90.460	93.700	82.967	79,473
2022-03-14	91.660	95.780	91.580	93.360	82.666	115,701
2022-03-11	90.220	93.680	88.860	90.400	80.045	141,267
2022-03-10	100.25	100.40	89.180	90.440	80.081	182,967
2022-03-09	93.440	98.560	90.800	96.800	85.712	343,948
2022-03-08	86.500	89.980	85.780	86.100	76.238	151,448
2022-03-07	90.600	90.600	85.860	87.000	77.035	400,135
2022-03-04	96.700	98.440	92.260	92.720	82.099	94,316
2022-03-03	99.000	101.50	98.320	98.320	87.058	74,094
2022-03-02	97.100	100.50	97.100	99.300	87.926	52,023
2022-03-01	100.90	101.50	98.620	98.780	87.465	66,810
2022-02-28	99.200	101.90	98.400	101.55	89.918	72,133
2022-02-25	98.980	101.85	97.260	101.45	89.829	74,402
2022-02-24	97.600	100.40	96.940	98.140	86.899	119,054
2022-02-23	101.55	103.40	100.60	100.95	89.387	144,735
2022-02-22	102.60	105.10	101.15	102.00	90.316	198,519
2022-02-21	108.15	108.40	104.75	105.30	93.238	42,612
2022-02-18	109.45	110.75	107.40	107.40	95.098	39,252
2022-02-17	110.55	111.40	109.05	109.35	96.824	34,966
2022-02-16	110.05	112.35	110.05	110.65	97.976	49,130
2022-02-15	105.75	111.70	105.45	109.65	97.090	109,300
2022-02-14	110.05	111.00	105.90	106.80	94.567	71,572
2022-02-11	116.00	116.20	112.00	112.00	99.171	77,422
2022-02-10	116.50	117.50	115.15	116.80	103.42	106,336
2022-02-09	111.00	117.15	110.55	115.50	102.27	142,928
2022-02-08	115.50	116.10	108.75	110.50	97.843	139,418
2022-02-07	110.35	113.60	102.55	113.05	100.10	399,600
2022-02-04	116.55	117.30	110.00	110.10	97.489	216,910

← NewerPage 20 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.