Siltronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	47.540	48.040	47.040	47.200	46.961	74,363
2024-11-21	46.820	47.580	46.400	47.300	47.060	88,719
2024-11-20	47.600	48.280	46.420	46.420	46.185	65,366
2024-11-19	50.450	50.650	47.240	47.500	47.259	108,655
2024-11-18	50.850	51.200	50.300	50.300	50.045	59,556
2024-11-15	51.500	51.550	49.720	51.100	50.841	119,299
2024-11-14	51.850	52.300	51.000	52.200	51.935	49,414
2024-11-13	52.100	52.450	51.450	51.900	51.637	74,608
2024-11-12	51.750	52.700	50.950	52.200	51.935	57,219
2024-11-11	51.750	52.400	50.950	52.200	51.935	43,012
2024-11-08	52.200	52.350	50.950	51.500	51.239	83,701
2024-11-07	50.700	52.350	50.700	52.050	51.786	90,606
2024-11-06	52.100	52.900	50.650	50.700	50.443	70,131
2024-11-05	52.000	52.050	51.250	51.400	51.139	67,220
2024-11-04	52.800	53.050	51.100	51.950	51.686	69,717
2024-11-01	52.200	52.800	51.750	52.150	51.885	60,138
2024-10-31	52.500	52.550	51.400	52.100	51.836	85,016
2024-10-30	54.750	55.000	52.400	52.750	52.482	134,858
2024-10-29	56.350	56.650	54.750	55.100	54.820	99,685
2024-10-28	58.600	58.600	56.500	56.500	56.213	68,198
2024-10-25	59.100	59.700	57.450	58.000	57.706	145,723
2024-10-24	63.000	63.550	59.950	59.950	59.646	99,294
2024-10-23	59.800	60.600	58.800	58.800	58.502	63,973
2024-10-22	60.700	61.100	59.550	59.750	59.447	42,610
2024-10-21	60.250	60.950	59.650	59.650	59.347	63,165
2024-10-18	60.000	61.850	60.000	60.150	59.845	39,821
2024-10-17	60.650	61.100	59.750	59.800	59.497	35,577
2024-10-16	60.600	61.000	59.750	60.150	59.845	55,164
2024-10-15	62.850	63.400	60.600	61.050	60.740	73,428
2024-10-14	62.950	63.700	62.750	63.250	62.929	27,574
2024-10-11	63.600	64.050	62.200	62.600	62.282	62,873
2024-10-10	64.900	65.000	63.200	63.950	63.626	54,915
2024-10-09	65.100	66.000	64.250	65.200	64.869	63,681
2024-10-08	66.100	66.850	65.550	65.650	65.317	37,400
2024-10-07	67.450	67.500	66.150	66.850	66.511	23,497
2024-10-04	66.550	68.200	66.400	67.400	67.058	17,904
2024-10-03	68.100	68.100	66.700	66.850	66.511	14,841
2024-10-02	67.000	68.450	66.700	68.200	67.854	22,474
2024-10-01	68.750	69.400	67.000	67.250	66.909	29,527
2024-09-30	69.700	70.500	68.000	68.350	68.003	36,602
2024-09-27	69.850	70.450	69.350	70.100	69.744	46,380
2024-09-26	69.450	69.600	67.800	68.450	68.103	51,375
2024-09-25	66.050	67.150	65.600	66.800	66.461	28,154
2024-09-24	67.200	68.400	66.450	66.450	66.113	39,326
2024-09-23	66.500	67.100	65.800	66.300	65.964	24,123
2024-09-20	69.350	69.350	66.500	66.500	66.163	96,961
2024-09-19	68.450	69.800	68.100	69.350	68.998	48,538
2024-09-18	67.400	69.250	66.750	68.500	68.153	40,116
2024-09-17	66.050	67.500	66.000	67.200	66.859	52,941
2024-09-16	67.550	67.750	65.700	66.000	65.665	36,310
2024-09-13	68.750	69.250	66.600	68.000	67.655	52,188
2024-09-12	69.800	70.700	68.500	68.800	68.451	58,463
2024-09-11	70.000	70.700	68.800	68.800	68.451	23,184
2024-09-10	71.150	72.000	69.450	69.450	69.098	27,683
2024-09-09	69.250	71.150	69.250	71.000	70.640	38,081
2024-09-06	69.900	70.800	68.450	68.450	68.103	57,538
2024-09-05	70.750	71.200	70.000	70.600	70.242	43,786
2024-09-04	70.250	72.000	69.800	71.250	70.889	48,085
2024-09-03	72.700	73.650	71.350	71.750	71.386	31,720
2024-09-02	74.600	74.600	72.700	73.600	73.227	19,443

← NewerPage 9 of 22 · 1,278 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.