Siltronic AG (WAF.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 70.85 | 74.55 | 70.85 | 74.55 | 74.55 | 40 |
| May 03, 2024 | 1.2 Dividend | |||||
| May 02, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 72.65 | - |
| Apr 30, 2024 | 74.10 | 74.10 | 73.40 | 73.40 | 72.21 | - |
| Apr 29, 2024 | 74.55 | 74.55 | 74.25 | 74.25 | 73.04 | - |
| Apr 26, 2024 | 78.35 | 78.35 | 76.05 | 76.05 | 74.81 | 89 |
| Apr 25, 2024 | 77.15 | 77.15 | 76.45 | 76.45 | 75.21 | - |
| Apr 24, 2024 | 78.25 | 78.25 | 77.30 | 77.30 | 76.04 | - |
| Apr 23, 2024 | 78.55 | 78.55 | 77.55 | 77.55 | 76.29 | - |
| Apr 22, 2024 | 79.25 | 79.25 | 76.85 | 76.85 | 75.60 | - |
| Apr 19, 2024 | 79.00 | 79.25 | 79.00 | 79.25 | 77.96 | - |
| Apr 18, 2024 | 80.65 | 80.65 | 80.50 | 80.50 | 79.19 | - |
| Apr 17, 2024 | 80.95 | 80.95 | 80.35 | 80.35 | 79.04 | - |
| Apr 16, 2024 | 83.60 | 83.60 | 81.90 | 81.90 | 80.57 | - |
| Apr 15, 2024 | 84.15 | 85.15 | 83.10 | 83.10 | 81.75 | 400 |
| Apr 12, 2024 | 85.10 | 85.10 | 84.20 | 84.20 | 82.83 | - |
| Apr 11, 2024 | 80.55 | 81.50 | 80.55 | 81.50 | 80.18 | - |
| Apr 10, 2024 | 78.90 | 80.85 | 78.90 | 80.85 | 79.54 | - |
| Apr 09, 2024 | 80.85 | 80.85 | 79.00 | 79.00 | 77.72 | - |
| Apr 08, 2024 | 80.90 | 80.90 | 80.20 | 80.20 | 78.90 | - |
| Apr 05, 2024 | 81.90 | 81.90 | 81.15 | 81.15 | 79.83 | - |
| Apr 04, 2024 | 82.50 | 82.50 | 82.25 | 82.25 | 80.91 | - |
| Apr 03, 2024 | 81.85 | 81.85 | 81.70 | 81.70 | 80.37 | - |
| Apr 02, 2024 | 82.70 | 82.70 | 81.75 | 81.75 | 80.42 | - |
| Mar 28, 2024 | 84.70 | 84.70 | 82.50 | 82.50 | 81.16 | - |
| Mar 27, 2024 | 84.65 | 84.80 | 84.65 | 84.80 | 83.42 | - |
| Mar 26, 2024 | 85.15 | 85.15 | 84.75 | 84.75 | 83.37 | - |
| Mar 25, 2024 | 85.00 | 85.20 | 85.00 | 85.20 | 83.82 | - |
| Mar 22, 2024 | 86.60 | 86.60 | 85.55 | 85.55 | 84.16 | - |
| Mar 21, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.24 | - |
| Mar 20, 2024 | 83.00 | 83.60 | 83.00 | 83.60 | 82.24 | - |
| Mar 19, 2024 | 82.50 | 82.70 | 82.50 | 82.70 | 81.36 | - |
| Mar 18, 2024 | 83.50 | 83.50 | 82.65 | 82.65 | 81.31 | - |
| Mar 15, 2024 | 83.00 | 83.00 | 81.75 | 81.75 | 80.42 | - |
| Mar 14, 2024 | 83.25 | 83.25 | 82.20 | 82.20 | 80.86 | - |
| Mar 13, 2024 | 85.55 | 85.55 | 82.65 | 82.65 | 81.31 | 400 |
| Mar 12, 2024 | 82.00 | 84.05 | 82.00 | 84.05 | 82.68 | - |
| Mar 11, 2024 | 82.30 | 82.30 | 82.00 | 82.00 | 80.67 | - |
| Mar 08, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 84.16 | - |
| Mar 07, 2024 | 83.10 | 85.15 | 83.10 | 85.15 | 83.77 | - |
| Mar 06, 2024 | 84.25 | 84.25 | 83.65 | 83.65 | 82.29 | - |
| Mar 05, 2024 | 86.85 | 86.85 | 84.55 | 84.55 | 83.18 | - |
| Mar 04, 2024 | 88.60 | 88.60 | 87.50 | 87.50 | 86.08 | - |
| Mar 01, 2024 | 87.70 | 87.85 | 87.70 | 87.85 | 86.42 | - |
| Feb 29, 2024 | 84.40 | 86.80 | 84.40 | 86.80 | 85.39 | - |
| Feb 28, 2024 | 87.55 | 87.55 | 85.50 | 85.50 | 84.11 | - |
| Feb 27, 2024 | 88.95 | 88.95 | 88.75 | 88.75 | 87.31 | - |
| Feb 26, 2024 | 87.95 | 88.80 | 87.95 | 88.80 | 87.36 | - |
| Feb 23, 2024 | 88.05 | 88.20 | 88.05 | 88.20 | 86.77 | - |
| Feb 22, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 85.54 | - |
| Feb 21, 2024 | 87.55 | 87.55 | 86.20 | 86.20 | 84.80 | - |
| Feb 20, 2024 | 87.25 | 87.25 | 87.10 | 87.10 | 85.68 | - |
| Feb 19, 2024 | 88.10 | 88.10 | 87.75 | 87.75 | 86.32 | - |
| Feb 16, 2024 | 91.50 | 91.50 | 89.85 | 89.85 | 88.39 | - |
| Feb 15, 2024 | 90.85 | 90.85 | 90.50 | 90.50 | 89.03 | - |
| Feb 14, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 89.13 | - |
| Feb 13, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.51 | - |
| Feb 12, 2024 | 90.70 | 92.00 | 90.70 | 92.00 | 90.51 | - |
| Feb 09, 2024 | 89.45 | 90.55 | 89.45 | 90.55 | 89.08 | - |
| Feb 08, 2024 | 86.95 | 88.90 | 86.95 | 88.90 | 87.46 | - |
| Feb 07, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 86.57 | - |
| Feb 06, 2024 | 87.85 | 87.85 | 86.90 | 86.90 | 85.49 | 30 |
| Feb 05, 2024 | 88.90 | 88.90 | 87.45 | 87.45 | 86.03 | - |
| Feb 02, 2024 | 90.80 | 90.80 | 88.60 | 88.60 | 87.16 | - |
| Feb 01, 2024 | 89.25 | 89.25 | 89.15 | 89.15 | 87.70 | - |
| Jan 31, 2024 | 86.75 | 87.50 | 86.75 | 87.50 | 86.08 | - |
| Jan 30, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 85.88 | - |
| Jan 29, 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 90.06 | - |
| Jan 26, 2024 | 90.40 | 92.15 | 90.40 | 92.15 | 90.65 | - |
| Jan 25, 2024 | 92.30 | 92.30 | 92.00 | 92.00 | 90.51 | - |
| Jan 24, 2024 | 90.50 | 91.90 | 90.50 | 91.90 | 90.41 | - |
| Jan 23, 2024 | 89.65 | 92.15 | 89.65 | 92.15 | 90.65 | - |
| Jan 22, 2024 | 92.55 | 92.55 | 90.70 | 90.70 | 89.23 | - |
| Jan 19, 2024 | 91.55 | 91.55 | 89.90 | 89.90 | 88.44 | - |
| Jan 18, 2024 | 90.60 | 90.60 | 89.80 | 89.80 | 88.34 | - |
| Jan 17, 2024 | 89.00 | 89.00 | 88.90 | 88.90 | 87.46 | - |
| Jan 16, 2024 | 88.35 | 89.95 | 88.35 | 89.95 | 88.49 | - |
| Jan 15, 2024 | 89.45 | 89.45 | 89.00 | 89.00 | 87.55 | - |
| Jan 12, 2024 | 88.45 | 89.65 | 88.45 | 89.65 | 88.19 | - |
| Jan 11, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 88.93 | - |
| Jan 10, 2024 | 91.35 | 91.35 | 89.95 | 89.95 | 88.49 | - |
| Jan 09, 2024 | 93.20 | 93.20 | 92.40 | 92.40 | 90.90 | - |
| Jan 08, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 89.18 | - |
| Jan 05, 2024 | 88.80 | 90.15 | 88.80 | 90.15 | 88.69 | - |
| Jan 04, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.36 | - |
| Jan 03, 2024 | 88.40 | 88.40 | 85.50 | 85.50 | 84.11 | - |
| Jan 02, 2024 | 88.80 | 89.25 | 88.80 | 89.25 | 87.80 | - |
| Dec 29, 2023 | 88.05 | 88.05 | 88.00 | 88.00 | 86.57 | - |
| Dec 28, 2023 | 87.85 | 87.85 | 87.80 | 87.80 | 86.37 | - |
| Dec 27, 2023 | 88.85 | 88.85 | 87.70 | 87.70 | 86.27 | - |
| Dec 22, 2023 | 87.60 | 88.00 | 87.60 | 88.00 | 86.57 | - |
| Dec 21, 2023 | 84.00 | 87.70 | 84.00 | 87.70 | 86.27 | - |
| Dec 20, 2023 | 84.10 | 84.10 | 84.10 | 84.10 | 82.73 | - |
| Dec 19, 2023 | 85.65 | 85.65 | 84.05 | 84.05 | 82.68 | - |
| Dec 18, 2023 | 85.20 | 85.30 | 85.20 | 85.30 | 83.91 | - |
| Dec 15, 2023 | 87.75 | 87.75 | 85.85 | 85.85 | 84.46 | - |
| Dec 14, 2023 | 86.90 | 86.90 | 86.80 | 86.80 | 85.39 | - |
| Dec 13, 2023 | 85.50 | 85.50 | 85.05 | 85.05 | 83.67 | - |
| Dec 12, 2023 | 84.55 | 85.15 | 84.55 | 85.15 | 83.77 | - |
| Dec 11, 2023 | 83.50 | 83.65 | 83.50 | 83.65 | 82.29 | - |
| *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.