Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	120.05	121.05	115.00	115.55	102.31	134,484
2022-02-02	123.00	124.85	119.00	119.20	105.55	215,388
2022-02-01	116.20	125.80	114.85	120.50	106.70	392,804
2022-01-31	112.75	119.55	112.70	116.00	102.71	220,287
2022-01-28	115.85	118.85	110.00	112.75	99.835	262,884
2022-01-27	113.30	116.40	111.95	115.60	102.36	167,410
2022-01-26	117.35	118.80	109.55	113.95	100.90	242,445
2022-01-25	119.10	120.20	115.60	115.85	102.58	52,934
2022-01-24	124.70	124.70	118.50	118.50	104.93	81,895
2022-01-21	122.10	127.40	121.90	125.35	110.99	115,747
2022-01-20	124.10	125.45	122.25	122.30	108.29	116,522
2022-01-19	127.00	128.35	123.90	124.10	109.88	81,972
2022-01-18	127.85	127.90	126.25	127.00	112.45	123,554
2022-01-17	124.30	129.25	123.50	126.00	111.57	199,777
2022-01-14	139.00	140.85	136.65	138.50	122.64	42,679
2022-01-13	139.95	140.45	139.00	139.50	123.52	9,302
2022-01-12	138.05	140.00	138.05	139.80	123.79	11,441
2022-01-11	138.15	142.45	137.20	138.50	122.64	49,290
2022-01-10	135.70	137.40	135.40	137.00	121.31	29,159
2022-01-07	136.05	137.35	135.25	135.50	119.98	26,782
2022-01-06	137.45	139.55	135.70	136.15	120.55	20,886
2022-01-05	139.40	139.80	137.55	138.00	122.19	7,945
2022-01-04	140.75	141.05	139.40	139.40	123.43	6,633
2022-01-03	141.40	141.45	139.30	139.75	123.74	8,359
2021-12-30	140.55	142.80	140.45	141.45	125.25	22,164
2021-12-29	141.00	141.00	139.75	140.35	124.27	6,815
2021-12-28	141.50	141.50	139.95	140.45	124.36	7,444
2021-12-27	139.10	141.00	139.10	141.00	124.85	13,983
2021-12-23	138.25	140.10	138.25	139.10	123.17	6,834
2021-12-22	138.75	139.30	137.95	139.00	123.08	16,273
2021-12-21	137.00	137.60	136.10	137.50	121.75	20,566
2021-12-20	135.00	139.60	135.00	137.50	121.75	24,406
2021-12-17	135.85	136.65	135.10	135.40	119.89	12,692
2021-12-16	136.50	136.55	135.50	136.00	120.42	4,542
2021-12-15	135.80	136.25	134.75	136.25	120.64	4,694
2021-12-14	135.05	136.05	134.40	134.40	119.01	3,609
2021-12-13	135.25	136.00	135.05	135.05	119.58	1,485
2021-12-10	136.65	137.50	135.40	136.00	120.42	15,754
2021-12-09	135.65	136.60	135.65	136.20	120.60	4,155
2021-12-08	134.15	136.25	134.15	135.80	120.24	6,890
2021-12-07	135.00	135.65	133.85	134.15	118.78	6,706
2021-12-06	134.95	135.95	133.95	134.80	119.36	10,512
2021-12-03	133.95	134.90	131.10	134.45	119.05	11,208
2021-12-02	132.70	133.60	132.70	133.45	118.16	7,091
2021-12-01	134.95	135.05	133.45	134.65	119.23	6,234
2021-11-30	136.50	136.50	132.35	133.00	117.77	27,154
2021-11-29	133.80	136.50	133.35	134.80	119.36	6,501
2021-11-26	134.25	135.40	134.00	134.00	118.65	5,605
2021-11-25	133.25	135.40	133.20	134.60	119.18	7,732
2021-11-24	135.40	136.05	134.05	134.05	118.70	9,351
2021-11-23	135.10	136.15	134.50	134.85	119.40	13,286
2021-11-22	136.30	139.00	135.40	135.40	119.89	7,508
2021-11-19	134.65	136.55	134.65	136.45	120.82	6,827
2021-11-18	136.70	136.70	134.90	135.00	119.54	8,069
2021-11-17	139.20	140.30	135.95	136.40	120.78	14,686
2021-11-16	137.00	139.20	136.00	138.85	122.95	17,782
2021-11-15	138.25	138.30	136.20	136.40	120.78	5,791
2021-11-12	136.25	137.50	135.65	137.15	121.44	6,716
2021-11-11	136.90	136.90	136.35	136.75	121.09	4,323
2021-11-10	137.60	138.00	136.40	136.40	120.78	6,010

← NewerPage 21 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.