Siltronic AG (WAF.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 76.10 | 76.35 | 73.70 | 74.05 | 74.05 | 38,163 |
| 13 June 2024 | 77.00 | 77.00 | 75.20 | 75.95 | 75.95 | 26,766 |
| 12 June 2024 | 76.40 | 77.15 | 75.70 | 76.75 | 76.75 | 19,762 |
| 11 June 2024 | 76.00 | 76.35 | 75.05 | 76.00 | 76.00 | 39,431 |
| 10 June 2024 | 75.60 | 76.00 | 74.50 | 75.80 | 75.80 | 26,165 |
| 07 June 2024 | 74.60 | 75.95 | 73.90 | 75.50 | 75.50 | 38,765 |
| 06 June 2024 | 73.30 | 74.45 | 73.05 | 74.45 | 74.45 | 30,162 |
| 05 June 2024 | 72.25 | 73.25 | 72.00 | 73.15 | 73.15 | 25,720 |
| 04 June 2024 | 73.85 | 74.05 | 71.80 | 71.90 | 71.90 | 44,743 |
| 03 June 2024 | 74.60 | 75.00 | 73.35 | 74.10 | 74.10 | 33,912 |
| 31 May 2024 | 75.00 | 75.25 | 72.90 | 74.60 | 74.60 | 74,187 |
| 30 May 2024 | 74.45 | 76.25 | 74.25 | 75.10 | 75.10 | 34,893 |
| 29 May 2024 | 75.30 | 77.55 | 74.20 | 75.00 | 75.00 | 45,920 |
| 28 May 2024 | 75.95 | 76.50 | 75.70 | 76.35 | 76.35 | 26,875 |
| 27 May 2024 | 76.45 | 76.80 | 75.80 | 75.80 | 75.80 | 28,207 |
| 24 May 2024 | 75.00 | 76.15 | 74.30 | 75.95 | 75.95 | 28,687 |
| 23 May 2024 | 76.05 | 76.75 | 75.75 | 75.85 | 75.85 | 33,778 |
| 22 May 2024 | 74.50 | 75.95 | 74.35 | 75.60 | 75.60 | 23,719 |
| 21 May 2024 | 75.40 | 76.80 | 74.35 | 75.00 | 75.00 | 57,947 |
| 20 May 2024 | 73.00 | 75.55 | 73.00 | 75.55 | 75.55 | 26,042 |
| 17 May 2024 | 74.15 | 74.40 | 72.75 | 73.90 | 73.90 | 21,510 |
| 16 May 2024 | 74.15 | 75.10 | 73.50 | 73.60 | 73.60 | 30,129 |
| 15 May 2024 | 73.40 | 75.00 | 72.80 | 74.40 | 74.40 | 44,618 |
| 14 May 2024 | 73.40 | 73.80 | 72.20 | 72.40 | 72.40 | 44,719 |
| 14 May 2024 | 1.2 Dividend | |||||
| 13 May 2024 | 74.50 | 74.90 | 73.85 | 74.00 | 72.80 | 28,396 |
| 10 May 2024 | 74.55 | 75.50 | 74.25 | 74.65 | 73.44 | 25,483 |
| 09 May 2024 | 74.70 | 74.80 | 73.50 | 74.30 | 73.10 | 25,151 |
| 08 May 2024 | 75.40 | 75.90 | 73.85 | 74.30 | 73.10 | 26,540 |
| 07 May 2024 | 75.25 | 75.65 | 75.00 | 75.15 | 73.93 | 39,544 |
| 06 May 2024 | 74.70 | 76.05 | 74.70 | 75.70 | 74.47 | 42,683 |
| 03 May 2024 | 71.00 | 75.30 | 70.50 | 74.60 | 73.39 | 94,670 |
| 02 May 2024 | 72.00 | 74.10 | 69.80 | 70.20 | 69.06 | 103,795 |
| 30 Apr 2024 | 73.75 | 74.30 | 72.55 | 73.10 | 71.91 | 43,843 |
| 29 Apr 2024 | 74.75 | 74.80 | 72.85 | 74.50 | 73.29 | 124,682 |
| 26 Apr 2024 | 77.70 | 79.95 | 68.50 | 76.05 | 74.82 | 251,843 |
| 25 Apr 2024 | 77.10 | 78.80 | 76.10 | 76.75 | 75.51 | 35,810 |
| 24 Apr 2024 | 79.45 | 79.45 | 76.65 | 77.40 | 76.14 | 88,536 |
| 23 Apr 2024 | 78.60 | 78.60 | 77.15 | 77.70 | 76.44 | 72,603 |
| 22 Apr 2024 | 78.80 | 79.60 | 76.30 | 76.80 | 75.55 | 78,118 |
| 19 Apr 2024 | 79.00 | 80.15 | 78.70 | 79.05 | 77.77 | 47,699 |
| 18 Apr 2024 | 80.75 | 81.10 | 79.40 | 80.15 | 78.85 | 52,351 |
| 17 Apr 2024 | 80.85 | 81.55 | 79.80 | 80.30 | 79.00 | 45,287 |
| 16 Apr 2024 | 84.90 | 84.90 | 81.20 | 81.75 | 80.42 | 62,709 |
| 15 Apr 2024 | 83.85 | 86.55 | 83.30 | 85.00 | 83.62 | 40,690 |
| 12 Apr 2024 | 85.80 | 86.60 | 83.55 | 84.30 | 82.93 | 72,552 |
| 11 Apr 2024 | 80.55 | 81.85 | 80.10 | 81.10 | 79.78 | 27,766 |
| 10 Apr 2024 | 79.15 | 80.85 | 78.90 | 80.70 | 79.39 | 44,317 |
| 09 Apr 2024 | 80.55 | 81.25 | 78.95 | 78.95 | 77.67 | 78,650 |
| 08 Apr 2024 | 81.10 | 81.10 | 80.15 | 80.15 | 78.85 | 35,586 |
| 05 Apr 2024 | 81.15 | 82.65 | 80.60 | 81.10 | 79.78 | 39,437 |
| 04 Apr 2024 | 82.00 | 82.80 | 81.50 | 82.50 | 81.16 | 37,691 |
| 03 Apr 2024 | 81.60 | 82.25 | 81.40 | 81.80 | 80.47 | 23,137 |
| 02 Apr 2024 | 82.50 | 84.35 | 81.15 | 82.00 | 80.67 | 44,250 |
| 28 Mar 2024 | 84.55 | 84.75 | 81.75 | 82.20 | 80.87 | 59,909 |
| 27 Mar 2024 | 84.40 | 84.90 | 83.60 | 84.60 | 83.23 | 58,588 |
| 26 Mar 2024 | 85.00 | 85.20 | 84.05 | 84.75 | 83.38 | 30,831 |
| 25 Mar 2024 | 85.00 | 85.65 | 84.30 | 85.25 | 83.87 | 31,201 |
| 22 Mar 2024 | 86.25 | 86.85 | 85.10 | 85.70 | 84.31 | 25,754 |
| 21 Mar 2024 | 88.20 | 89.05 | 85.05 | 86.90 | 85.49 | 65,591 |
| 20 Mar 2024 | 82.15 | 84.05 | 82.15 | 83.75 | 82.39 | 32,965 |
| 19 Mar 2024 | 82.00 | 83.05 | 81.65 | 82.60 | 81.26 | 24,695 |
| 18 Mar 2024 | 83.00 | 83.50 | 81.00 | 82.55 | 81.21 | 31,577 |
| 15 Mar 2024 | 81.75 | 82.70 | 81.65 | 81.65 | 80.33 | 67,819 |
| 14 Mar 2024 | 83.00 | 83.70 | 81.75 | 81.95 | 80.62 | 40,538 |
| 13 Mar 2024 | 84.65 | 85.00 | 82.70 | 83.35 | 82.00 | 39,312 |
| 12 Mar 2024 | 82.60 | 84.45 | 81.40 | 84.10 | 82.74 | 69,767 |
| 11 Mar 2024 | 82.35 | 83.00 | 81.60 | 82.20 | 80.87 | 53,306 |
| 08 Mar 2024 | 85.35 | 85.80 | 83.90 | 83.90 | 82.54 | 27,599 |
| 07 Mar 2024 | 83.65 | 85.45 | 82.20 | 85.20 | 83.82 | 56,499 |
| 06 Mar 2024 | 84.25 | 85.40 | 83.60 | 83.75 | 82.39 | 60,830 |
| 05 Mar 2024 | 85.75 | 87.10 | 84.35 | 84.55 | 83.18 | 39,110 |
| 04 Mar 2024 | 88.00 | 88.80 | 87.25 | 87.55 | 86.13 | 21,576 |
| 01 Mar 2024 | 87.10 | 87.85 | 86.30 | 87.80 | 86.38 | 23,742 |
| 29 Feb 2024 | 85.20 | 86.85 | 83.75 | 86.40 | 85.00 | 94,055 |
| 28 Feb 2024 | 88.00 | 88.10 | 85.40 | 85.55 | 84.16 | 40,681 |
| 27 Feb 2024 | 88.60 | 89.75 | 88.20 | 88.80 | 87.36 | 38,784 |
| 26 Feb 2024 | 87.70 | 89.00 | 85.45 | 88.85 | 87.41 | 48,366 |
| 23 Feb 2024 | 86.75 | 89.75 | 86.70 | 88.00 | 86.57 | 32,118 |
| 22 Feb 2024 | 87.60 | 88.75 | 86.75 | 86.90 | 85.49 | 46,293 |
| 21 Feb 2024 | 87.85 | 88.35 | 85.85 | 86.05 | 84.65 | 35,596 |
| 20 Feb 2024 | 87.40 | 87.50 | 86.45 | 86.75 | 85.34 | 48,898 |
| 19 Feb 2024 | 88.05 | 88.30 | 86.50 | 87.40 | 85.98 | 37,337 |
| 16 Feb 2024 | 91.25 | 92.95 | 87.85 | 89.50 | 88.05 | 85,047 |
| 15 Feb 2024 | 90.85 | 92.00 | 89.40 | 90.35 | 88.88 | 43,157 |
| 14 Feb 2024 | 87.30 | 90.95 | 86.95 | 90.55 | 89.08 | 103,429 |
| 13 Feb 2024 | 84.45 | 89.50 | 82.65 | 88.50 | 87.06 | 357,341 |
| 12 Feb 2024 | 91.00 | 92.50 | 89.10 | 92.25 | 90.75 | 67,998 |
| 09 Feb 2024 | 88.55 | 91.65 | 88.50 | 90.95 | 89.48 | 40,219 |
| 08 Feb 2024 | 86.15 | 89.70 | 86.15 | 89.00 | 87.56 | 46,490 |
| 07 Feb 2024 | 87.30 | 88.50 | 86.40 | 87.05 | 85.64 | 24,559 |
| 06 Feb 2024 | 87.35 | 88.30 | 85.75 | 87.45 | 86.03 | 37,641 |
| 05 Feb 2024 | 88.20 | 89.55 | 87.05 | 87.15 | 85.74 | 22,972 |
| 02 Feb 2024 | 89.85 | 90.85 | 88.60 | 88.65 | 87.21 | 31,221 |
| 01 Feb 2024 | 88.80 | 91.35 | 88.25 | 88.85 | 87.41 | 41,140 |
| 31 Jan 2024 | 86.60 | 87.90 | 85.30 | 87.45 | 86.03 | 47,058 |
| 30 Jan 2024 | 88.05 | 88.45 | 87.05 | 87.40 | 85.98 | 38,199 |
| 29 Jan 2024 | 91.30 | 91.65 | 86.65 | 87.65 | 86.23 | 83,573 |
| 26 Jan 2024 | 90.15 | 92.60 | 89.25 | 91.80 | 90.31 | 81,632 |
| 25 Jan 2024 | 92.35 | 92.65 | 90.70 | 92.15 | 90.66 | 45,868 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.