Siltronic AG WAF
XETR · Germany · Electronic Technology
€78.30-3.00 (-3.69%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €78.45 | -3.51% | €82.45 | €83.20 | €78.40 | 25.41K |
| 2026-09-30 | €81.30 | +5.58% | €78.70 | €81.65 | €77.70 | 131.64K |
| 2026-09-29 | €77.00 | +7.17% | €73.80 | €79.10 | €72.90 | 147.33K |
| 2026-09-28 | €71.85 | -1.91% | €72.10 | €75.10 | €71.40 | 94.08K |
| 2026-09-25 | €73.25 | -2.85% | €76.60 | €76.70 | €73.25 | 83.07K |
| 2026-09-24 | €75.40 | -2.01% | €76.80 | €76.80 | €73.95 | 137.15K |
| 2026-09-23 | €76.95 | -7.01% | €78.50 | €81.25 | €76.80 | 279.36K |
| 2026-09-22 | €82.75 | +2.67% | €81.00 | €83.55 | €80.15 | 103.11K |
| 2026-09-21 | €80.60 | +4.74% | €77.90 | €81.60 | €77.80 | 127.23K |
| 2026-09-18 | €76.95 | +10.48% | €74.05 | €76.95 | €72.65 | 491.56K |
| 2026-09-17 | €69.65 | -0.36% | €69.80 | €70.70 | €68.75 | 62.26K |
| 2026-09-16 | €69.90 | +2.79% | €69.40 | €70.70 | €69.05 | 50.78K |
| 2026-09-15 | €68.00 | 0.00% | €68.80 | €69.50 | €67.05 | 58.45K |
| 2026-09-14 | €68.00 | -8.85% | €72.60 | €72.60 | €66.75 | 134.56K |
| 2026-09-11 | €74.60 | +1.63% | €72.80 | €75.10 | €72.50 | 37.12K |
| 2026-09-10 | €73.40 | -4.49% | €76.55 | €77.00 | €73.10 | 54.26K |
| 2026-09-09 | €76.85 | -2.54% | €78.35 | €78.55 | €76.00 | 48.99K |
| 2026-09-08 | €78.85 | -1.19% | €79.00 | €79.50 | €77.40 | 42.94K |
| 2026-09-07 | €79.80 | +2.24% | €80.10 | €80.80 | €78.95 | 44.41K |
| 2026-09-04 | €78.05 | +3.93% | €75.85 | €79.65 | €75.75 | 61.30K |
| 2026-09-03 | €75.10 | -3.03% | €77.40 | €78.50 | €74.45 | 70.92K |
| 2026-09-02 | €77.45 | +2.45% | €74.35 | €78.10 | €74.35 | 56.77K |
| 2026-09-01 | €75.60 | -4.30% | €79.00 | €80.00 | €74.95 | 78.57K |
| 2026-08-31 | €79.00 | -2.59% | €80.45 | €81.50 | €79.00 | 53.02K |
| 2026-08-28 | €81.10 | +2.08% | €77.75 | €81.70 | €77.65 | 52.53K |
| 2026-08-27 | €79.45 | +0.13% | €82.00 | €82.80 | €79.00 | 82.06K |
| 2026-08-26 | €79.35 | -3.23% | €81.00 | €82.25 | €78.25 | 62.89K |
| 2026-08-25 | €82.00 | -0.12% | €83.55 | €84.40 | €82.00 | 104.48K |
| 2026-08-24 | €82.10 | -2.15% | €83.25 | €85.00 | €82.00 | 96.39K |
| 2026-08-21 | €83.90 | +2.76% | €82.75 | €84.00 | €81.80 | 94.49K |
| 2026-08-20 | €81.65 | -0.67% | €82.45 | €82.85 | €79.90 | 80.98K |
| 2026-08-19 | €82.20 | -1.62% | €84.50 | €84.90 | €81.85 | 165.59K |
| 2026-08-18 | €83.55 | -6.96% | €87.70 | €88.00 | €83.25 | 116.00K |
| 2026-08-17 | €89.80 | +2.39% | €90.00 | €91.60 | €87.55 | 96.36K |
| 2026-08-14 | €87.70 | -0.23% | €86.40 | €88.85 | €85.45 | 105.80K |
| 2026-08-13 | €87.90 | +5.65% | €85.70 | €88.00 | €84.35 | 102.47K |
| 2026-08-12 | €83.20 | +5.32% | €81.00 | €83.85 | €80.70 | 128.93K |
| 2026-08-11 | €79.00 | +3.20% | €76.10 | €79.90 | €76.05 | 76.63K |
| 2026-08-10 | €76.55 | -2.05% | €79.95 | €80.70 | €76.50 | 81.09K |
| 2026-08-07 | €78.15 | -1.14% | €79.00 | €80.25 | €77.85 | 110.21K |
| 2026-08-06 | €79.05 | +0.06% | €77.70 | €79.10 | €76.05 | 92.09K |
| 2026-08-05 | €79.00 | +0.13% | €80.80 | €81.10 | €78.45 | 77.28K |
| 2026-08-04 | €78.90 | +0.38% | €80.40 | €81.45 | €78.20 | 66.02K |
| 2026-08-03 | €78.60 | +3.29% | €81.45 | €81.50 | €75.75 | 83.39K |
| 2026-07-31 | €76.10 | +2.91% | €80.35 | €80.90 | €75.20 | 195.55K |
| 2026-07-30 | €73.95 | +8.83% | €67.10 | €77.55 | €66.70 | 190.42K |
| 2026-07-29 | €67.95 | -5.89% | €69.65 | €73.20 | €67.15 | 152.50K |
| 2026-07-28 | €72.20 | -8.03% | €76.25 | €76.85 | €70.35 | 222.89K |
| 2026-07-27 | €78.50 | -5.36% | €84.85 | €84.85 | €78.50 | 83.57K |
| 2026-07-24 | €82.95 | -0.36% | €81.45 | €84.35 | €81.40 | 65.96K |
| 2026-07-23 | €83.25 | -1.30% | €83.20 | €83.25 | €80.45 | 111.32K |
| 2026-07-22 | €84.35 | -1.17% | €84.40 | €84.85 | €83.30 | 74.60K |
| 2026-07-21 | €85.35 | +3.77% | €84.95 | €85.35 | €81.35 | 129.90K |
| 2026-07-20 | €82.25 | -4.14% | €87.00 | €87.00 | €82.10 | 147.96K |
| 2026-07-17 | €85.80 | -3.54% | €85.00 | €87.10 | €81.35 | 173.62K |
| 2026-07-16 | €88.95 | -3.32% | €92.20 | €92.80 | €86.65 | 121.56K |
| 2026-07-15 | €92.00 | -5.54% | €99.00 | €100.50 | €90.80 | 167.04K |
| 2026-07-14 | €97.40 | +2.58% | €96.50 | €99.00 | €94.10 | 149.16K |
| 2026-07-13 | €94.95 | +6.09% | €87.05 | €94.95 | €86.50 | 125.32K |
| 2026-07-10 | €89.50 | -1.49% | €89.70 | €92.25 | €87.95 | 129.26K |
| 2026-07-09 | €90.85 | +13.35% | €84.30 | €95.30 | €84.10 | 292.50K |
| 2026-07-08 | €80.15 | -0.93% | €81.30 | €82.10 | €78.30 | 139.85K |
| 2026-07-07 | €80.90 | -11.83% | €87.05 | €88.50 | €80.85 | 226.93K |
| 2026-07-06 | €91.75 | -0.81% | €90.60 | €93.45 | €90.10 | 91.11K |
| 2026-07-03 | €92.50 | +9.60% | €85.70 | €92.80 | €85.65 | 118.94K |
| 2026-07-02 | €84.40 | -3.49% | €84.00 | €90.20 | €83.75 | 170.35K |
| 2026-07-01 | €87.45 | +7.30% | €86.00 | €87.60 | €82.50 | 195.74K |
| 2026-06-30 | €81.50 | +1.18% | €85.00 | €85.15 | €81.50 | 123.12K |
| 2026-06-29 | €80.55 | -1.77% | €82.60 | €84.45 | €80.35 | 114.19K |
| 2026-06-26 | €82.00 | -5.64% | €84.80 | €85.15 | €81.75 | 167.06K |
| 2026-06-25 | €86.90 | -0.34% | €91.50 | €91.85 | €85.15 | 99.30K |
| 2026-06-24 | €87.20 | -1.80% | €90.00 | €90.85 | €86.30 | 74.96K |
| 2026-06-23 | €88.80 | -7.79% | €92.30 | €93.00 | €88.40 | 117.26K |
| 2026-06-22 | €96.30 | +4.73% | €94.95 | €99.00 | €93.15 | 77.11K |
| 2026-06-19 | €91.95 | -1.13% | €93.75 | €96.30 | €91.95 | 658.13K |
| 2026-06-18 | €93.00 | +0.54% | €93.00 | €94.65 | €91.40 | 130.48K |
| 2026-06-17 | €92.50 | -1.60% | €95.00 | €95.00 | €91.40 | 121.07K |
| 2026-06-16 | €94.00 | -3.79% | €92.00 | €98.30 | €91.50 | 313.54K |
| 2026-06-15 | €97.70 | +4.05% | €97.15 | €99.10 | €94.90 | 143.27K |
| 2026-06-12 | €93.90 | +7.07% | €90.25 | €93.90 | €87.70 | 156.61K |
| 2026-06-11 | €87.70 | +2.57% | €87.75 | €91.50 | €86.50 | 141.43K |
| 2026-06-10 | €85.50 | -4.04% | €88.20 | €88.50 | €84.75 | 149.46K |
| 2026-06-09 | €89.10 | -7.04% | €96.60 | €96.85 | €88.50 | 125.47K |
| 2026-06-08 | €95.85 | +4.98% | €87.90 | €96.00 | €86.85 | 117.46K |
| 2026-06-05 | €91.30 | -8.88% | €97.00 | €97.00 | €90.70 | 140.44K |
| 2026-06-04 | €100.20 | -4.11% | €104.50 | €106.00 | €98.30 | 119.64K |
| 2026-06-03 | €104.50 | +0.87% | €104.00 | €105.80 | €102.50 | 92.60K |
| 2026-06-02 | €103.60 | +5.55% | €99.45 | €105.00 | €99.45 | 138.37K |
| 2026-06-01 | €98.15 | -6.26% | €105.40 | €106.60 | €97.95 | 145.04K |
| 2026-05-29 | €104.70 | +9.18% | €101.00 | €108.80 | €101.00 | 522.29K |