DOW AIMS FOR 6TH DAY OF GAINS BUT NASDAQ SLIPS

Fed's Collins warns interest rates will likely stay higher for longer

Siltronic AG (0R8P.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

71.90

+1.65

(+2.35%)

At close: 06:19PM BST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	75.28	75.65	75.00	75.38	75.38	948
May 03, 2024	71.32	75.20	69.75	74.40	74.40	3,551
May 02, 2024	72.10	74.10	70.00	70.70	70.70	5,017
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	74.10	74.30	71.75	73.30	73.30	1,411
Apr 29, 2024	74.35	74.80	72.80	74.45	74.45	8,694
Apr 26, 2024	77.47	79.90	68.55	74.30	74.30	59,060
Apr 25, 2024	77.28	78.30	75.00	77.12	77.12	8,912
Apr 24, 2024	79.57	79.75	76.65	78.55	78.55	71,696
Apr 23, 2024	78.45	78.75	76.30	77.76	77.76	13,377
Apr 22, 2024	78.80	79.60	76.30	77.27	77.27	44,483
Apr 19, 2024	79.03	80.65	78.55	79.30	79.30	48,777
Apr 18, 2024	80.85	81.30	79.55	80.13	80.13	5,185
Apr 17, 2024	80.90	82.25	79.70	80.45	80.45	9,547
Apr 16, 2024	84.80	86.25	81.25	81.71	81.71	9,221
Apr 15, 2024	83.47	86.55	83.25	85.56	85.56	3,213
Apr 12, 2024	85.82	86.00	81.10	84.28	84.28	7,090
Apr 11, 2024	80.65	82.05	80.00	81.35	81.35	7,878
Apr 10, 2024	79.32	80.85	78.45	79.98	79.98	21,215
Apr 09, 2024	80.45	81.05	78.95	79.85	79.85	11,439
Apr 08, 2024	80.80	81.60	80.15	80.49	80.49	12,147
Apr 05, 2024	80.95	82.30	80.60	81.33	81.33	11,450
Apr 04, 2024	82.05	82.55	81.25	82.55	82.55	7,921
Apr 03, 2024	81.88	82.25	81.60	81.81	81.81	10,230
Apr 02, 2024	82.60	84.35	81.40	81.54	81.54	5,412
Mar 28, 2024	84.40	84.85	81.65	82.65	82.65	24,352
Mar 27, 2024	84.50	85.30	83.70	84.58	84.58	29,270
Mar 26, 2024	85.07	86.00	84.20	84.43	84.43	53,539
Mar 25, 2024	85.07	85.85	84.45	84.99	84.99	21,692
Mar 22, 2024	86.00	86.80	85.15	85.58	85.58	39,434
Mar 21, 2024	88.00	88.40	85.40	86.27	86.27	23,315
Mar 20, 2024	82.00	83.75	81.90	83.42	83.42	23,061
Mar 19, 2024	82.10	83.00	81.70	82.60	82.60	18,444
Mar 18, 2024	82.80	84.05	81.05	81.87	81.87	15,501
Mar 15, 2024	81.63	82.55	81.55	82.22	82.22	4,863
Mar 14, 2024	83.18	83.70	81.95	82.22	82.22	4,639
Mar 13, 2024	84.65	85.65	82.90	84.46	84.46	3,344
Mar 12, 2024	82.50	84.15	81.45	83.98	83.98	4,036
Mar 11, 2024	82.45	84.45	81.50	82.50	82.50	42,824
Mar 08, 2024	85.22	85.90	83.60	84.58	84.58	718
Mar 07, 2024	83.82	85.50	82.20	83.66	83.66	92,064
Mar 06, 2024	84.40	85.40	83.60	84.04	84.04	16,297
Mar 05, 2024	85.93	87.10	84.40	86.94	86.94	13,969
Mar 04, 2024	87.88	88.80	87.30	87.80	87.80	2,977
Mar 01, 2024	87.13	87.85	86.45	87.81	87.81	4,238
Feb 29, 2024	85.22	86.70	83.45	86.40	86.40	22,022
Feb 28, 2024	87.88	88.00	85.45	86.37	86.37	11,413
Feb 27, 2024	88.75	89.85	88.05	89.06	89.06	14,066
Feb 26, 2024	87.68	88.95	85.60	85.86	85.86	5,140
Feb 23, 2024	86.55	89.60	86.60	88.55	88.55	13,014
Feb 22, 2024	87.57	89.00	86.85	87.34	87.34	5,354
Feb 21, 2024	87.63	88.50	86.05	87.21	87.21	8,484
Feb 20, 2024	87.22	87.95	86.58	86.96	86.96	7,385
Feb 19, 2024	88.25	90.05	86.55	87.37	87.37	19,762
Feb 16, 2024	91.22	92.60	88.15	89.60	89.60	69,560
Feb 15, 2024	90.75	91.55	89.80	90.62	90.62	68,367
Feb 14, 2024	87.47	90.90	86.75	90.47	90.47	11,174
Feb 13, 2024	84.20	89.05	83.15	85.31	85.31	119,212
Feb 12, 2024	90.95	92.45	89.20	92.10	92.10	4,831
Feb 09, 2024	88.50	91.50	88.50	90.32	90.32	3,781
Feb 08, 2024	86.75	89.65	86.15	89.01	89.01	5,467
Feb 07, 2024	87.07	88.55	86.40	87.15	87.15	903
Feb 06, 2024	87.38	88.30	86.05	87.54	87.54	34,597
Feb 05, 2024	88.20	89.70	87.10	88.08	88.08	3,497
Feb 02, 2024	90.00	91.25	88.30	89.40	89.40	5,823
Feb 01, 2024	88.60	91.20	88.10	91.20	91.20	75,904
Jan 31, 2024	86.55	87.85	85.00	85.81	85.81	8,977
Jan 30, 2024	87.88	88.85	86.80	87.44	87.44	18,499
Jan 29, 2024	91.38	92.40	86.68	89.16	89.16	16,090
Jan 26, 2024	89.82	92.29	89.65	90.62	90.62	9,780
Jan 25, 2024	92.00	92.50	91.00	92.09	92.09	29,416
Jan 24, 2024	89.78	92.80	88.85	92.04	92.04	10,237
Jan 23, 2024	89.53	92.45	89.00	92.21	92.21	38,916
Jan 22, 2024	92.00	93.50	89.65	92.02	92.02	6,651
Jan 19, 2024	91.18	92.45	90.00	91.68	91.68	12,655
Jan 18, 2024	89.28	90.55	88.35	89.32	89.32	36,472
Jan 17, 2024	88.40	89.65	85.55	87.98	87.98	93,563
Jan 16, 2024	88.90	90.15	88.80	89.35	89.35	5,185
Jan 15, 2024	89.57	89.95	88.55	88.97	88.97	3,444
Jan 12, 2024	88.65	90.20	87.35	88.66	88.66	45,581
Jan 11, 2024	90.50	91.40	87.90	88.70	88.70	35,874
Jan 10, 2024	92.35	93.05	89.50	90.38	90.38	43,922
Jan 09, 2024	92.10	94.00	91.30	93.86	93.86	124,268
Jan 08, 2024	90.40	92.85	89.35	92.81	92.81	12,474
Jan 05, 2024	88.10	90.45	87.80	88.74	88.74	12,894
Jan 04, 2024	89.38	91.40	87.00	89.46	89.46	62,388
Jan 03, 2024	89.03	90.00	84.70	85.53	85.53	6,318
Jan 02, 2024	88.55	89.95	86.60	89.13	89.13	9,914
Dec 29, 2023	87.82	88.50	87.45	88.14	88.14	1,198
Dec 28, 2023	88.35	88.40	87.40	87.88	87.88	2,798
Dec 27, 2023	88.55	89.80	87.70	88.40	88.40	2,382
Dec 22, 2023	86.90	88.55	86.65	87.33	87.33	15,580
Dec 21, 2023	84.00	87.95	83.98	85.83	85.83	13,708
Dec 20, 2023	83.82	84.30	82.85	83.76	83.76	86,093
Dec 19, 2023	85.78	86.20	83.35	84.25	84.25	5,594
Dec 18, 2023	85.28	86.75	84.05	86.00	86.00	91,629
Dec 15, 2023	87.38	87.75	85.00	85.78	85.78	20,196
Dec 14, 2023	85.47	87.45	85.30	86.89	86.89	7,434
Dec 13, 2023	85.47	86.20	84.55	85.25	85.25	6,939
Dec 12, 2023	83.82	85.95	83.20	85.17	85.17	12,128
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,251.37-39.25(-0.18%)

S&P 5005,189.15+1.45(+0.03%)

DOW39,077.71+193.45(+0.50%)

CAD/USD0.7282-0.0005(-0.06%)

CRUDE OIL79.17+0.79(+1.01%)

Bitcoin CAD85,552.45-1,114.42(-1.29%)

DOW AIMS FOR 6TH DAY OF GAINS BUT NASDAQ SLIPS

Siltronic AG (0R8P.L)

S&P/TSX
22,251.37
-39.25(-0.18%)

S&P 500
5,189.15
+1.45(+0.03%)

DOW
39,077.71
+193.45(+0.50%)

CAD/USD
0.7282
-0.0005(-0.06%)

CRUDE OIL
79.17
+0.79(+1.01%)

Bitcoin CAD
85,552.45
-1,114.42(-1.29%)