Siltronic AG (WAF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 05:00PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 73.40 | 73.65 | 70.00 | 70.00 | 70.00 | 115 |
| Apr 30, 2024 | 73.75 | 73.75 | 73.55 | 73.55 | 73.55 | 25 |
| Apr 29, 2024 | 76.05 | 76.05 | 73.30 | 74.65 | 74.65 | 356 |
| Apr 26, 2024 | 78.10 | 78.10 | 73.80 | 73.80 | 73.80 | 125 |
| Apr 25, 2024 | 77.10 | 77.10 | 76.85 | 76.85 | 76.85 | 60 |
| Apr 24, 2024 | 78.30 | 78.30 | 77.65 | 77.95 | 77.95 | 140 |
| Apr 23, 2024 | 77.50 | 78.20 | 77.50 | 78.20 | 78.20 | 10 |
| Apr 22, 2024 | 79.25 | 79.25 | 76.55 | 76.55 | 76.55 | 77 |
| Apr 19, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| Apr 18, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 60 |
| Apr 17, 2024 | 81.25 | 81.25 | 80.15 | 80.55 | 80.55 | 52 |
| Apr 16, 2024 | 83.65 | 83.65 | 82.95 | 82.95 | 82.95 | 200 |
| Apr 15, 2024 | 83.80 | 86.40 | 83.80 | 86.20 | 86.20 | 365 |
| Apr 12, 2024 | 83.70 | 85.80 | 83.70 | 85.80 | 85.80 | 138 |
| Apr 11, 2024 | 80.00 | 81.60 | 80.00 | 81.20 | 81.20 | 300 |
| Apr 10, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 15 |
| Apr 09, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 80 |
| Apr 08, 2024 | 80.65 | 80.65 | 79.90 | 79.90 | 79.90 | 77 |
| Apr 05, 2024 | 81.35 | 81.35 | 81.00 | 81.00 | 81.00 | 4 |
| Apr 04, 2024 | 81.30 | 82.00 | 81.30 | 82.00 | 82.00 | 70 |
| Apr 03, 2024 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 97 |
| Apr 02, 2024 | 81.75 | 82.00 | 81.50 | 81.50 | 81.50 | 105 |
| Mar 28, 2024 | 84.50 | 84.50 | 81.70 | 81.70 | 81.70 | 50 |
| Mar 27, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| Mar 26, 2024 | 84.85 | 84.85 | 84.25 | 84.25 | 84.25 | 218 |
| Mar 25, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 50 |
| Mar 22, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| Mar 21, 2024 | 86.05 | 87.10 | 86.00 | 87.10 | 87.10 | 265 |
| Mar 20, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| Mar 19, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
| Mar 18, 2024 | 83.15 | 83.15 | 82.30 | 82.30 | 82.30 | 10 |
| Mar 15, 2024 | 81.75 | 81.85 | 81.70 | 81.70 | 81.70 | 200 |
| Mar 14, 2024 | 82.90 | 83.05 | 81.60 | 81.60 | 81.60 | 120 |
| Mar 13, 2024 | 84.35 | 84.35 | 83.80 | 83.80 | 83.80 | 60 |
| Mar 12, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
| Mar 11, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| Mar 08, 2024 | 85.25 | 85.25 | 85.15 | 85.15 | 85.15 | 1 |
| Mar 07, 2024 | 83.05 | 84.95 | 83.05 | 84.95 | 84.95 | 25 |
| Mar 06, 2024 | 84.30 | 84.30 | 84.00 | 84.00 | 84.00 | 40 |
| Mar 05, 2024 | 86.55 | 86.55 | 85.95 | 85.95 | 85.95 | 300 |
| Mar 04, 2024 | 88.65 | 88.65 | 87.25 | 87.25 | 87.25 | 126 |
| Mar 01, 2024 | 87.25 | 87.50 | 87.25 | 87.50 | 87.50 | 90 |
| Feb 29, 2024 | 85.15 | 85.20 | 85.15 | 85.20 | 85.20 | 25 |
| Feb 28, 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 9 |
| Feb 27, 2024 | 88.35 | 88.35 | 88.10 | 88.10 | 88.10 | 55 |
| Feb 26, 2024 | 87.45 | 88.60 | 85.85 | 88.60 | 88.60 | 408 |
| Feb 23, 2024 | 87.95 | 89.30 | 87.95 | 89.30 | 89.30 | 86 |
| Feb 22, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 60 |
| Feb 21, 2024 | 87.60 | 87.60 | 86.00 | 86.00 | 86.00 | 15 |
| Feb 20, 2024 | 87.05 | 87.05 | 86.45 | 86.50 | 86.50 | 110 |
| Feb 19, 2024 | 87.00 | 88.10 | 87.00 | 88.10 | 88.10 | 20 |
| Feb 16, 2024 | 90.50 | 91.55 | 89.20 | 89.20 | 89.20 | 830 |
| Feb 15, 2024 | 91.10 | 91.10 | 89.90 | 90.80 | 90.80 | 495 |
| Feb 14, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| Feb 13, 2024 | 82.50 | 88.40 | 79.10 | 88.20 | 88.20 | 686 |
| Feb 12, 2024 | 90.75 | 92.15 | 80.50 | 83.50 | 83.50 | 806 |
| Feb 09, 2024 | 88.95 | 90.70 | 88.95 | 90.70 | 90.70 | 5 |
| Feb 08, 2024 | 86.75 | 89.25 | 86.75 | 89.25 | 89.25 | 30 |
| Feb 07, 2024 | 87.80 | 87.80 | 86.85 | 86.85 | 86.85 | 8 |
| Feb 06, 2024 | 87.70 | 87.70 | 86.10 | 86.10 | 86.10 | 40 |
| Feb 05, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| Feb 02, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
| Feb 01, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| Jan 31, 2024 | 86.90 | 86.90 | 85.85 | 86.85 | 86.85 | 220 |
| Jan 30, 2024 | 88.30 | 88.30 | 87.90 | 87.90 | 87.90 | 90 |
| Jan 29, 2024 | 89.85 | 89.85 | 86.95 | 87.55 | 87.55 | 436 |
| Jan 26, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 100 |
| Jan 25, 2024 | 91.50 | 91.90 | 91.50 | 91.90 | 91.90 | 161 |
| Jan 24, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 48 |
| Jan 23, 2024 | 90.50 | 92.50 | 90.50 | 92.50 | 92.50 | 56 |
| Jan 22, 2024 | 91.15 | 93.30 | 90.80 | 90.80 | 90.80 | 196 |
| Jan 19, 2024 | 91.20 | 92.30 | 89.90 | 89.90 | 89.90 | 1,156 |
| Jan 18, 2024 | 89.50 | 89.50 | 89.05 | 89.20 | 89.20 | 27 |
| Jan 17, 2024 | 86.85 | 89.25 | 86.85 | 89.25 | 89.25 | 359 |
| Jan 16, 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
| Jan 15, 2024 | 89.50 | 89.50 | 88.55 | 89.00 | 89.00 | 475 |
| Jan 12, 2024 | 88.80 | 89.45 | 88.80 | 89.45 | 89.45 | 30 |
| Jan 11, 2024 | 90.35 | 90.35 | 90.25 | 90.25 | 90.25 | 10 |
| Jan 10, 2024 | 89.40 | 90.35 | 89.40 | 90.35 | 90.35 | 25 |
| Jan 09, 2024 | 93.40 | 93.75 | 93.40 | 93.75 | 93.75 | 105 |
| Jan 08, 2024 | 90.45 | 93.10 | 89.20 | 93.10 | 93.10 | 334 |
| Jan 05, 2024 | 88.10 | 88.10 | 88.00 | 88.00 | 88.00 | 50 |
| Jan 04, 2024 | 86.80 | 90.40 | 86.80 | 88.70 | 88.70 | 2,207 |
| Jan 03, 2024 | 89.05 | 89.30 | 85.55 | 85.55 | 85.55 | 630 |
| Jan 02, 2024 | 89.00 | 89.20 | 88.70 | 88.70 | 88.70 | 100 |
| Dec 29, 2023 | 87.85 | 88.15 | 87.85 | 88.15 | 88.15 | 10 |
| Dec 28, 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| Dec 27, 2023 | 89.20 | 89.20 | 87.70 | 87.85 | 87.85 | 167 |
| Dec 22, 2023 | 88.15 | 88.50 | 87.00 | 88.50 | 88.50 | 79 |
| Dec 21, 2023 | 84.05 | 84.30 | 84.05 | 84.30 | 84.30 | 50 |
| Dec 20, 2023 | 82.80 | 83.85 | 82.80 | 83.85 | 83.85 | 15 |
| Dec 19, 2023 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| Dec 18, 2023 | 85.10 | 86.60 | 85.10 | 86.60 | 86.60 | 100 |
| Dec 15, 2023 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
| Dec 14, 2023 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| Dec 13, 2023 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 30 |
| Dec 12, 2023 | 83.90 | 85.45 | 83.90 | 85.45 | 85.45 | 15 |
| Dec 11, 2023 | 83.35 | 83.35 | 82.05 | 82.05 | 82.05 | 100 |
| Dec 08, 2023 | 81.35 | 81.65 | 81.35 | 81.65 | 81.65 | 20 |
| Dec 07, 2023 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.