Siltronic AG

WAFGn
🏛️ germany →
45.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 69.45 69.65 68.00 68.55 0.0M
2022-12-29 67.60 70.00 67.55 69.75 0.0M
2022-12-28 69.30 69.30 67.40 67.60 0.0M
2022-12-27 70.55 70.75 68.85 69.05 0.0M
2022-12-23 71.60 72.45 69.90 70.70 0.0M
2022-12-22 73.45 73.45 71.05 71.65 0.0M
2022-12-21 71.45 73.45 71.35 73.10 0.0M
2022-12-20 73.25 73.50 70.90 71.50 0.0M
2022-12-19 76.10 76.75 73.25 73.35 0.0M
2022-12-16 76.15 76.55 75.25 76.00 0.0M
2022-12-15 77.10 77.15 75.25 75.75 0.0M
2022-12-14 78.55 78.55 76.95 77.45 0.0M
2022-12-13 76.40 81.00 76.25 78.30 0.0M
2022-12-12 76.60 76.70 75.30 76.00 0.0M
2022-12-09 77.70 77.95 76.00 76.90 0.0M
2022-12-08 76.15 77.55 75.90 77.55 0.0M
2022-12-07 79.35 79.35 76.15 76.30 0.0M
2022-12-06 80.30 80.85 78.75 79.30 0.0M
2022-12-05 80.60 80.85 79.95 80.60 0.0M
2022-12-02 80.95 82.30 79.15 80.60 0.0M
2022-12-01 79.60 81.75 79.30 81.50 0.0M
2022-11-30 77.90 79.75 77.85 79.55 0.0M
2022-11-29 78.05 79.05 77.90 78.20 0.0M
2022-11-28 79.15 79.45 77.75 77.75 0.0M
2022-11-25 80.25 80.40 78.75 79.35 0.0M
2022-11-24 79.60 81.05 79.60 80.40 0.0M
2022-11-23 79.15 79.75 77.25 79.55 0.0M
2022-11-22 78.45 79.20 76.50 78.95 0.0M
2022-11-21 79.50 79.60 77.75 78.50 0.0M
2022-11-18 78.20 79.65 76.90 79.25 0.0M
2022-11-17 76.20 78.10 75.80 78.00 0.0M
2022-11-16 77.50 78.10 75.05 76.10 0.0M
2022-11-15 76.60 79.30 76.60 77.25 0.0M
2022-11-14 75.60 77.55 75.35 76.65 0.0M
2022-11-11 73.65 76.05 73.50 75.45 0.0M
2022-11-10 68.90 73.25 68.15 72.90 0.0M
2022-11-09 68.30 69.30 67.50 68.90 0.0M
2022-11-08 66.55 69.40 66.05 68.65 0.0M
2022-11-07 64.65 66.45 63.45 66.30 0.0M
2022-11-04 62.80 64.50 62.10 64.35 0.0M
2022-11-03 62.60 63.20 61.65 62.15 0.0M
2022-11-02 65.00 65.60 62.20 62.55 0.0M
2022-11-01 63.85 65.55 63.30 64.70 0.0M
2022-10-31 66.00 66.20 62.80 63.40 0.0M
2022-10-28 65.20 66.50 63.60 65.50 0.0M
2022-10-27 64.55 65.10 62.20 63.65 0.0M
2022-10-26 63.70 64.35 61.00 64.25 0.0M
2022-10-25 62.90 63.90 61.80 63.75 0.0M
2022-10-24 61.65 63.10 61.45 62.80 0.0M
2022-10-21 61.00 62.00 59.10 62.00 0.0M
2022-10-20 58.95 61.50 58.35 61.20 0.0M
2022-10-19 58.75 59.80 58.35 58.95 0.0M
2022-10-18 58.95 60.15 58.05 58.50 0.0M
2022-10-17 57.35 58.40 56.05 58.15 0.0M
2022-10-14 57.15 58.90 56.15 56.35 0.0M
2022-10-13 56.10 57.00 51.70 57.00 0.0M
2022-10-12 58.15 58.20 55.65 56.50 0.0M
2022-10-11 59.40 59.45 57.05 57.60 0.0M
2022-10-10 60.05 60.75 58.20 59.70 0.0M
2022-10-07 61.85 61.85 59.80 60.70 0.0M
2022-10-06 61.75 62.50 61.00 61.85 0.0M
2022-10-05 62.55 62.55 60.30 61.65 0.0M
2022-10-04 61.35 62.25 60.40 62.25 0.0M
2022-10-03 58.40 59.75 56.50 59.70 0.0M
2022-09-30 56.20 58.35 55.95 57.90 0.0M
2022-09-29 61.45 61.45 55.90 57.00 0.0M
2022-09-28 60.45 61.95 58.05 61.95 0.0M
2022-09-27 61.70 62.50 60.25 60.45 0.0M
2022-09-26 61.05 62.05 60.30 60.85 0.0M
2022-09-23 63.10 63.15 60.20 61.30 0.0M
2022-09-22 65.10 66.05 62.70 63.60 0.0M
2022-09-21 65.00 66.60 64.30 65.25 0.0M
2022-09-20 66.25 66.55 64.45 65.30 0.0M
2022-09-19 65.65 66.25 64.15 66.25 0.0M
2022-09-16 64.95 66.35 64.15 65.70 0.0M
2022-09-15 68.00 68.40 65.05 65.55 0.0M
2022-09-14 68.50 68.80 67.45 67.70 0.0M
2022-09-13 70.95 71.15 68.10 68.10 0.0M
2022-09-12 69.40 71.15 69.15 71.05 0.0M
2022-09-09 66.35 69.65 66.20 69.10 0.0M
2022-09-08 67.05 67.20 64.45 66.00 0.0M
2022-09-07 65.30 66.95 64.45 66.70 0.0M
2022-09-06 66.35 67.65 65.15 65.70 0.0M
2022-09-05 67.35 68.05 66.10 66.50 0.0M
2022-09-02 66.80 69.60 66.55 67.50 0.0M
2022-09-01 68.20 68.30 65.50 66.75 0.0M
2022-08-31 70.15 70.65 68.10 68.45 0.0M
2022-08-30 69.45 72.05 68.95 69.55 0.0M
2022-08-29 70.00 70.45 68.10 69.55 0.0M
2022-08-26 73.20 74.05 70.45 70.45 0.0M
2022-08-25 71.75 73.30 71.10 73.20 0.0M
2022-08-24 71.45 72.05 70.25 71.35 0.0M
2022-08-23 70.95 72.00 70.35 71.65 0.0M
2022-08-22 75.00 75.00 70.45 70.80 0.0M
2022-08-19 75.85 76.00 74.50 75.05 0.0M
2022-08-18 75.25 76.35 75.00 76.20 0.0M
2022-08-17 78.85 78.85 74.90 75.50 0.0M
2022-08-16 78.45 79.15 77.00 78.25 0.0M
2022-08-15 78.80 78.85 77.75 78.55 0.0M
2022-08-12 77.55 78.45 76.85 78.45 0.0M
2022-08-11 78.35 78.65 76.50 77.70 0.0M
2022-08-10 75.55 77.85 73.45 77.50 0.0M
2022-08-09 79.70 79.70 75.20 75.60 0.0M
2022-08-08 80.20 81.15 79.35 79.35 0.0M
2022-08-05 82.20 82.25 78.20 79.35 0.0M
2022-08-04 81.80 82.60 80.35 81.75 0.0M
2022-08-03 78.90 81.70 78.15 81.70 0.0M
2022-08-02 79.70 79.90 76.20 78.20 0.0M
2022-08-01 80.10 81.25 78.65 80.20 0.0M
2022-07-29 79.50 81.20 76.05 80.30 0.0M
2022-07-28 73.45 75.70 73.30 75.70 0.0M
2022-07-27 71.10 73.55 70.80 73.55 0.0M
2022-07-26 71.40 71.45 70.05 70.05 0.0M
2022-07-25 72.00 73.15 71.05 72.25 0.0M
2022-07-22 72.55 74.00 71.65 71.65 0.0M
2022-07-21 72.30 73.10 70.75 72.85 0.0M
2022-07-20 71.40 71.90 69.65 70.80 0.0M
2022-07-19 68.40 71.00 67.00 71.00 0.0M
2022-07-18 69.80 70.45 68.05 68.40 0.0M
2022-07-15 66.80 69.55 66.20 69.05 0.0M
2022-07-14 68.95 69.00 65.85 67.55 0.0M
2022-07-13 68.65 69.15 66.55 68.60 0.0M
2022-07-12 69.00 69.55 67.40 68.85 0.0M
2022-07-11 70.45 70.45 67.65 69.45 0.0M
2022-07-08 70.20 70.75 68.15 70.75 0.0M
2022-07-07 67.10 72.30 66.95 70.45 0.0M
2022-07-06 66.50 67.10 65.05 66.15 0.0M
2022-07-05 68.70 69.15 63.85 66.45 0.0M
2022-07-04 69.00 69.15 66.85 67.60 0.0M
2022-07-01 70.25 70.50 67.70 69.50 0.0M
2022-06-30 72.55 72.55 69.65 71.80 0.0M
2022-06-29 74.85 74.95 71.85 72.85 0.0M
2022-06-28 75.95 75.95 73.95 74.30 0.0M
2022-06-27 74.95 76.40 74.70 75.95 0.0M
2022-06-24 71.40 74.75 70.80 74.75 0.0M
2022-06-23 73.65 74.25 70.85 71.10 0.0M
2022-06-22 76.95 76.95 72.50 74.45 0.0M
2022-06-21 77.30 78.20 76.10 77.85 0.0M
2022-06-20 77.40 77.70 75.55 76.85 0.0M
2022-06-17 78.45 78.55 75.80 77.35 0.0M
2022-06-16 81.95 81.95 76.65 77.95 0.0M
2022-06-15 79.95 81.95 79.15 81.95 0.0M
2022-06-14 80.00 81.95 78.25 80.00 0.0M
2022-06-13 85.00 85.40 77.65 79.75 0.0M
2022-06-10 90.70 91.50 84.00 86.00 0.0M
2022-06-09 92.00 92.00 89.65 90.55 0.0M
2022-06-08 90.45 92.15 90.15 92.15 0.0M
2022-06-07 91.70 91.70 88.50 90.45 0.0M
2022-06-06 91.80 92.70 91.60 92.30 0.0M
2022-06-03 92.45 92.95 90.35 91.10 0.0M
2022-06-02 92.20 92.45 91.60 92.45 0.0M
2022-06-01 91.05 92.25 91.05 92.15 0.0M
2022-05-31 92.55 92.95 90.00 90.95 0.0M
2022-05-30 89.50 92.90 89.50 92.90 0.0M
2022-05-27 86.40 88.85 86.30 87.55 0.0M
2022-05-26 85.90 86.80 83.95 86.60 0.0M
2022-05-25 85.40 85.60 83.15 85.50 0.0M
2022-05-24 87.85 87.85 83.40 85.10 0.0M
2022-05-23 88.00 89.90 86.10 88.75 0.0M
2022-05-20 87.20 88.65 85.65 86.75 0.0M
2022-05-19 87.10 88.05 84.40 87.75 0.0M
2022-05-18 90.50 90.70 87.00 87.00 0.0M
2022-05-17 87.95 90.35 87.15 90.35 0.0M
2022-05-16 87.90 88.30 84.50 87.45 0.0M
2022-05-13 85.90 87.65 85.90 87.60 0.0M
2022-05-12 83.90 85.85 82.70 85.50 0.0M
2022-05-11 82.65 85.80 82.60 84.95 0.0M
2022-05-10 82.75 84.65 81.60 82.80 0.0M
2022-05-09 83.50 83.50 78.85 82.00 0.0M
2022-05-06 84.00 86.00 81.80 83.65 0.0M
2022-05-05 89.80 90.50 86.10 87.15 0.0M
2022-05-04 88.45 89.30 87.35 89.30 0.0M
2022-05-03 88.95 89.15 87.45 88.10 0.0M
2022-05-02 90.45 90.45 87.00 88.85 0.0M
2022-04-29 88.45 91.60 88.45 89.60 0.0M
2022-04-28 87.55 90.00 87.15 88.40 0.0M
2022-04-27 88.55 89.60 86.40 87.20 0.0M
2022-04-26 92.05 92.05 88.00 88.55 0.0M
2022-04-25 92.60 93.80 90.05 91.95 0.0M
2022-04-22 93.30 93.55 92.25 92.25 0.0M
2022-04-21 94.70 95.45 93.10 93.10 0.0M
2022-04-20 90.30 95.60 90.20 94.75 0.0M
2022-04-19 90.35 90.50 88.15 90.25 0.0M
2022-04-14 89.75 90.10 87.60 89.05 0.0M
2022-04-13 88.05 89.45 86.50 89.45 0.0M
2022-04-12 85.80 89.50 85.10 89.00 0.0M
2022-04-11 88.60 88.60 85.75 85.75 0.0M
2022-04-08 87.85 89.10 86.80 88.70 0.0M
2022-04-07 87.40 89.30 86.15 89.30 0.0M
2022-04-06 91.55 91.55 86.05 88.65 0.0M
2022-04-05 94.15 94.15 90.20 91.25 0.0M
2022-04-04 93.40 94.20 92.00 94.20 0.0M
2022-04-01 94.05 94.85 91.70 92.30 0.0M
2022-03-31 95.14 95.64 93.22 93.26 0.0M
2022-03-30 97.96 98.14 94.16 94.64 0.0M
2022-03-29 95.20 98.26 94.52 98.26 0.0M
2022-03-28 95.60 96.24 94.24 95.48 0.0M
2022-03-25 97.06 97.66 94.30 95.68 0.0M
2022-03-24 96.38 97.40 94.74 96.26 0.0M
2022-03-23 99.74 99.98 94.84 95.78 0.0M
2022-03-22 99.18 99.72 96.50 99.72 0.0M
2022-03-21 98.26 99.56 97.36 99.30 0.0M
2022-03-18 97.78 98.20 93.54 96.96 0.0M
2022-03-17 97.02 98.00 95.80 97.16 0.0M
2022-03-16 95.40 98.38 95.40 96.50 0.0M
2022-03-15 93.36 95.30 90.60 95.10 0.0M
2022-03-14 92.00 95.60 91.22 93.96 0.0M
2022-03-11 91.98 93.68 88.86 90.78 0.0M
2022-03-10 97.98 100.85 89.30 91.94 0.0M
2022-03-09 91.86 98.90 91.50 97.60 0.0M
2022-03-08 87.00 91.38 85.82 89.98 0.0M
2022-03-07 93.12 93.12 85.82 87.58 0.0M
2022-03-04 98.20 98.52 92.36 94.12 0.0M
2022-03-03 100.25 101.45 98.02 98.22 0.0M
2022-03-02 97.78 100.55 97.48 100.50 0.0M
2022-03-01 101.95 102.65 97.02 97.02 0.0M
2022-02-28 99.00 102.35 99.00 101.35 0.0M
2022-02-25 99.66 106.50 97.36 104.00 0.0M
2022-02-24 98.00 100.25 94.02 99.66 0.0M
2022-02-23 102.40 102.95 100.70 101.25 0.0M
2022-02-22 102.50 105.20 100.20 102.40 0.0M
2022-02-21 108.00 108.40 103.05 103.05 0.0M
2022-02-18 109.00 110.80 107.20 107.20 0.0M
2022-02-17 110.75 111.50 108.45 108.45 0.0M
2022-02-16 110.05 112.00 110.05 111.35 0.0M
2022-02-15 107.40 111.35 105.55 110.85 0.0M
2022-02-14 111.05 111.05 106.00 108.00 0.0M
2022-02-11 116.60 116.95 111.15 111.15 0.0M
2022-02-10 116.65 117.40 115.20 116.80 0.0M
2022-02-09 110.95 117.20 110.95 116.30 0.0M
2022-02-08 114.65 116.80 108.80 110.90 0.0M
2022-02-07 112.05 114.25 102.30 112.65 0.0M
2022-02-04 116.85 117.40 110.00 112.50 0.0M
2022-02-03 121.00 121.75 115.20 116.15 0.0M
2022-02-02 124.00 124.85 119.15 121.60 0.0M
2022-02-01 115.80 124.90 113.25 123.50 0.0M
2022-01-31 115.30 119.65 113.00 116.80 0.0M
2022-01-28 116.00 117.45 110.35 114.90 0.0M
2022-01-27 114.35 116.55 112.55 115.20 0.0M
2022-01-26 116.85 118.65 109.65 114.35 0.0M
2022-01-25 119.00 120.80 115.65 116.85 0.0M
2022-01-24 126.00 126.30 118.20 119.80 0.0M
2022-01-21 123.55 127.30 122.05 125.30 0.0M
2022-01-20 125.50 125.50 122.35 123.55 0.0M
2022-01-19 127.80 128.15 124.00 124.30 0.0M
2022-01-18 126.85 127.90 126.40 127.45 0.0M
2022-01-17 137.40 137.40 123.30 127.00 0.1M
2022-01-14 139.05 140.50 136.40 138.20 0.0M
2022-01-13 140.60 140.60 138.05 139.00 0.0M
2022-01-12 139.80 140.40 138.50 140.40 0.0M
2022-01-11 137.60 142.00 137.45 138.90 0.0M
2022-01-10 135.50 137.30 135.45 136.60 0.0M
2022-01-07 136.00 137.00 135.80 135.90 0.0M
2022-01-06 137.70 138.90 136.00 136.00 0.0M
2022-01-05 139.50 139.65 137.70 138.00 0.0M
2022-01-04 141.00 141.00 139.85 139.85 0.0M
2022-01-03 142.00 142.60 139.35 139.35 0.0M