XETRA - Delayed Quote EUR

Siltronic AG (WAF.DE)

77.70 +0.90 (+1.17%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 78.60 78.60 77.15 77.70 77.70 72,603
Apr 22, 2024 78.80 79.60 76.30 76.80 76.80 78,118
Apr 19, 2024 79.00 80.15 78.70 79.05 79.05 47,699
Apr 18, 2024 80.75 81.10 79.40 80.15 80.15 52,351
Apr 17, 2024 80.85 81.55 79.80 80.30 80.30 45,287
Apr 16, 2024 84.90 84.90 81.20 81.75 81.75 62,709
Apr 15, 2024 83.85 86.55 83.30 85.00 85.00 40,690
Apr 12, 2024 85.80 86.60 83.55 84.30 84.30 72,552
Apr 11, 2024 80.55 81.85 80.10 81.10 81.10 27,766
Apr 10, 2024 79.15 80.85 78.90 80.70 80.70 44,317
Apr 9, 2024 80.55 81.25 78.95 78.95 78.95 78,650
Apr 8, 2024 81.10 81.10 80.15 80.15 80.15 35,586
Apr 5, 2024 81.15 82.65 80.60 81.10 81.10 39,437
Apr 4, 2024 82.00 82.80 81.50 82.50 82.50 37,691
Apr 3, 2024 81.60 82.25 81.40 81.80 81.80 23,137
Apr 2, 2024 82.50 84.35 81.15 82.00 82.00 44,250
Mar 28, 2024 84.55 84.75 81.75 82.20 82.20 59,909
Mar 27, 2024 84.40 84.90 83.60 84.60 84.60 58,588
Mar 26, 2024 85.00 85.20 84.05 84.75 84.75 30,831
Mar 25, 2024 85.00 85.65 84.30 85.25 85.25 31,201
Mar 22, 2024 86.25 86.85 85.10 85.70 85.70 25,754
Mar 21, 2024 88.20 89.05 85.05 86.90 86.90 65,591
Mar 20, 2024 82.15 84.05 82.15 83.75 83.75 32,965
Mar 19, 2024 82.00 83.05 81.65 82.60 82.60 24,695
Mar 18, 2024 83.00 83.50 81.00 82.55 82.55 31,577
Mar 15, 2024 81.75 82.70 81.65 81.65 81.65 67,819
Mar 14, 2024 83.00 83.70 81.75 81.95 81.95 40,538
Mar 13, 2024 84.65 85.00 82.70 83.35 83.35 39,312
Mar 12, 2024 82.60 84.45 81.40 84.10 84.10 69,767
Mar 11, 2024 82.35 83.00 81.60 82.20 82.20 53,306
Mar 8, 2024 85.35 85.80 83.90 83.90 83.90 27,599
Mar 7, 2024 83.65 85.45 82.20 85.20 85.20 56,499
Mar 6, 2024 84.25 85.40 83.60 83.75 83.75 60,830
Mar 5, 2024 85.75 87.10 84.35 84.55 84.55 39,110
Mar 4, 2024 88.00 88.80 87.25 87.55 87.55 21,576
Mar 1, 2024 87.10 87.85 86.30 87.80 87.80 23,742
Feb 29, 2024 85.20 86.85 83.75 86.40 86.40 94,055
Feb 28, 2024 88.00 88.10 85.40 85.55 85.55 40,681
Feb 27, 2024 88.60 89.75 88.20 88.80 88.80 38,784
Feb 26, 2024 87.70 89.00 85.45 88.85 88.85 48,366
Feb 23, 2024 86.75 89.75 86.70 88.00 88.00 32,118
Feb 22, 2024 87.60 88.75 86.75 86.90 86.90 46,293
Feb 21, 2024 87.85 88.35 85.85 86.05 86.05 35,596
Feb 20, 2024 87.40 87.50 86.45 86.75 86.75 48,898
Feb 19, 2024 88.05 88.30 86.50 87.40 87.40 37,337
Feb 16, 2024 91.25 92.95 87.85 89.50 89.50 85,047
Feb 15, 2024 90.85 92.00 89.40 90.35 90.35 43,157
Feb 14, 2024 87.30 90.95 86.95 90.55 90.55 103,429
Feb 13, 2024 84.45 89.50 82.65 88.50 88.50 357,341
Feb 12, 2024 91.00 92.50 89.10 92.25 92.25 67,998
Feb 9, 2024 88.55 91.65 88.50 90.95 90.95 40,219
Feb 8, 2024 86.15 89.70 86.15 89.00 89.00 46,490
Feb 7, 2024 87.30 88.50 86.40 87.05 87.05 24,559
Feb 6, 2024 87.35 88.30 85.75 87.45 87.45 37,641
Feb 5, 2024 88.20 89.55 87.05 87.15 87.15 22,972
Feb 2, 2024 89.85 90.85 88.60 88.65 88.65 31,221
Feb 1, 2024 88.80 91.35 88.25 88.85 88.85 41,140
Jan 31, 2024 86.60 87.90 85.30 87.45 87.45 47,058
Jan 30, 2024 88.05 88.45 87.05 87.40 87.40 38,199
Jan 29, 2024 91.30 91.65 86.65 87.65 87.65 83,573
Jan 26, 2024 90.15 92.60 89.25 91.80 91.80 81,632
Jan 25, 2024 92.35 92.65 90.70 92.15 92.15 45,868
Jan 24, 2024 90.00 92.55 88.85 92.05 92.05 66,993
Jan 23, 2024 89.75 92.55 89.00 92.20 92.20 44,338
Jan 22, 2024 92.00 93.50 90.65 91.10 91.10 57,538
Jan 19, 2024 91.00 92.55 89.95 90.20 90.20 64,409
Jan 18, 2024 89.45 90.65 88.75 90.20 90.20 28,750
Jan 17, 2024 88.35 90.60 86.10 88.90 88.90 60,228
Jan 16, 2024 88.80 90.20 88.10 90.15 90.15 28,549
Jan 15, 2024 89.70 89.75 88.50 88.75 88.75 19,748
Jan 12, 2024 88.40 90.20 87.85 90.20 90.20 58,813
Jan 11, 2024 90.30 91.40 87.90 87.90 87.90 38,901
Jan 10, 2024 92.45 92.45 89.40 89.75 89.75 45,879
Jan 9, 2024 92.25 94.00 92.25 92.45 92.45 72,415
Jan 8, 2024 90.60 93.00 89.25 92.75 92.75 57,909
Jan 5, 2024 88.00 90.50 87.75 90.20 90.20 55,013
Jan 4, 2024 89.45 91.35 86.85 88.60 88.60 115,376
Jan 3, 2024 89.20 89.20 85.00 85.65 85.65 59,772
Jan 2, 2024 88.70 90.00 88.05 89.45 89.45 51,910
Dec 29, 2023 87.95 88.45 87.80 88.45 88.45 15,536
Dec 28, 2023 88.35 88.40 87.30 88.00 88.00 16,231
Dec 27, 2023 88.55 89.80 87.70 88.05 88.05 28,893
Dec 22, 2023 86.55 88.50 86.20 88.25 88.25 42,515
Dec 21, 2023 83.85 88.05 83.55 87.95 87.95 60,820
Dec 20, 2023 83.95 84.30 82.65 84.05 84.05 43,786
Dec 19, 2023 85.60 85.75 83.30 83.85 83.85 65,867
Dec 18, 2023 85.35 86.90 83.95 85.40 85.40 37,798
Dec 15, 2023 87.40 87.80 85.00 85.90 85.90 294,306
Dec 14, 2023 85.80 87.60 85.55 86.85 86.85 54,082
Dec 13, 2023 85.75 86.15 84.55 85.00 85.00 41,396
Dec 12, 2023 83.85 85.55 83.30 85.20 85.20 63,385
Dec 11, 2023 83.00 84.00 81.80 83.50 83.50 27,027
Dec 8, 2023 81.05 83.60 80.75 83.30 83.30 33,424
Dec 7, 2023 81.95 82.05 80.10 81.05 81.05 109,753
Dec 6, 2023 83.85 84.10 82.10 82.50 82.50 45,601
Dec 5, 2023 83.40 85.05 83.35 83.55 83.55 54,992
Dec 4, 2023 82.65 83.35 80.65 83.00 83.00 79,862
Dec 1, 2023 87.25 87.25 81.50 82.85 82.85 126,167
Nov 30, 2023 89.55 92.10 85.35 87.15 87.15 134,601
Nov 29, 2023 87.90 92.90 87.65 92.65 92.65 215,755
Nov 28, 2023 81.80 85.35 81.40 85.00 85.00 38,220
Nov 27, 2023 83.20 83.60 82.10 82.15 82.15 31,966
Nov 24, 2023 84.30 84.30 82.80 83.20 83.20 25,477
Nov 23, 2023 85.60 85.60 82.35 83.90 83.90 41,899
Nov 22, 2023 84.50 86.10 84.30 85.15 85.15 47,148
Nov 21, 2023 86.85 87.10 84.55 84.85 84.85 37,978
Nov 20, 2023 86.95 87.15 84.15 86.10 86.10 29,618
Nov 17, 2023 86.00 87.10 85.00 86.15 86.15 31,867
Nov 16, 2023 86.50 87.50 85.60 86.00 86.00 22,339
Nov 15, 2023 85.60 87.90 85.00 86.50 86.50 45,352
Nov 14, 2023 84.80 86.20 84.00 86.05 86.05 54,935
Nov 13, 2023 84.40 85.45 82.60 83.85 83.85 26,022
Nov 10, 2023 84.85 84.95 82.05 83.85 83.85 23,532
Nov 9, 2023 82.95 86.05 82.80 85.85 85.85 34,340
Nov 8, 2023 83.50 83.50 81.50 83.50 83.50 42,947
Nov 7, 2023 84.20 84.95 82.90 84.20 84.20 42,387
Nov 6, 2023 85.95 85.95 84.80 85.20 85.20 46,036
Nov 3, 2023 83.00 85.60 82.70 85.20 85.20 48,104
Nov 2, 2023 80.70 84.60 80.70 83.25 83.25 81,865
Nov 1, 2023 81.25 81.55 78.95 79.50 79.50 49,293
Oct 31, 2023 79.95 81.75 78.90 80.90 80.90 40,735
Oct 30, 2023 80.00 81.05 78.80 80.10 80.10 52,786
Oct 27, 2023 81.85 82.60 79.25 80.05 80.05 54,405
Oct 26, 2023 77.00 83.00 76.10 81.40 81.40 141,903
Oct 25, 2023 80.00 80.00 77.00 78.00 78.00 46,969
Oct 24, 2023 79.60 80.20 78.20 78.85 78.85 38,558
Oct 23, 2023 78.60 79.60 76.45 79.40 79.40 45,780
Oct 20, 2023 80.50 81.25 78.40 78.45 78.45 45,391
Oct 19, 2023 80.50 82.35 80.50 80.80 80.80 29,948
Oct 18, 2023 81.40 82.40 79.95 80.70 80.70 45,581
Oct 17, 2023 82.45 83.35 80.85 82.80 82.80 37,719
Oct 16, 2023 82.30 82.75 80.00 82.20 82.20 51,288
Oct 13, 2023 83.55 85.25 82.10 82.90 82.90 55,883
Oct 12, 2023 85.10 85.85 84.25 84.95 84.95 57,062
Oct 11, 2023 83.00 88.35 82.95 85.00 85.00 171,228
Oct 10, 2023 79.50 81.00 78.50 80.05 80.05 26,405
Oct 9, 2023 78.95 80.00 78.25 78.65 78.65 36,811
Oct 6, 2023 77.95 80.95 77.95 79.60 79.60 42,291
Oct 5, 2023 77.85 80.40 77.85 78.85 78.85 21,736
Oct 4, 2023 76.95 79.35 76.35 78.40 78.40 37,492
Oct 3, 2023 79.05 79.85 77.65 78.00 78.00 28,088
Oct 2, 2023 81.60 82.60 79.20 79.95 79.95 38,875
Sep 29, 2023 80.60 81.70 79.80 80.95 80.95 49,737
Sep 28, 2023 77.70 80.40 77.05 79.75 79.75 79,171
Sep 27, 2023 76.20 78.45 75.25 77.80 77.80 58,424
Sep 26, 2023 75.20 78.00 74.55 76.60 76.60 128,251
Sep 25, 2023 74.60 74.60 72.95 73.80 73.80 21,953
Sep 22, 2023 72.70 74.40 72.20 74.25 74.25 23,652
Sep 21, 2023 73.70 74.00 72.05 73.15 73.15 39,434
Sep 20, 2023 75.00 76.95 74.20 74.90 74.90 62,311
Sep 19, 2023 72.60 74.25 72.60 73.65 73.65 29,485
Sep 18, 2023 73.90 74.50 73.00 73.45 73.45 28,853
Sep 15, 2023 73.95 74.50 71.95 73.90 73.90 53,535
Sep 14, 2023 73.50 74.30 72.80 73.90 73.90 33,759
Sep 13, 2023 71.50 73.85 71.30 73.40 73.40 25,126
Sep 12, 2023 72.50 72.75 70.80 71.60 71.60 23,577
Sep 11, 2023 72.10 73.75 72.10 72.50 72.50 22,363
Sep 8, 2023 72.20 73.30 71.35 72.85 72.85 25,924
Sep 7, 2023 73.45 74.40 72.20 72.30 72.30 26,500
Sep 6, 2023 74.05 74.60 73.45 74.00 74.00 20,000
Sep 5, 2023 73.90 74.75 73.35 74.25 74.25 17,384
Sep 4, 2023 73.70 75.45 73.50 74.30 74.30 22,652
Sep 1, 2023 74.60 74.70 72.80 73.80 73.80 48,932
Aug 31, 2023 73.80 74.50 73.00 73.75 73.75 28,224
Aug 30, 2023 74.85 75.00 73.25 73.40 73.40 22,302
Aug 29, 2023 74.70 75.10 73.45 74.70 74.70 17,615
Aug 28, 2023 72.95 74.55 72.95 74.30 74.30 23,178
Aug 25, 2023 74.00 74.45 72.35 72.60 72.60 40,087
Aug 24, 2023 76.55 79.00 73.85 74.05 74.05 40,940
Aug 23, 2023 74.90 75.65 73.95 75.20 75.20 41,877
Aug 22, 2023 76.35 77.00 74.05 74.85 74.85 60,072
Aug 21, 2023 77.90 79.55 76.50 76.50 76.50 38,719
Aug 18, 2023 77.55 78.15 76.40 78.15 78.15 41,390
Aug 17, 2023 77.25 77.90 76.10 77.90 77.90 40,535
Aug 16, 2023 76.80 78.20 76.15 77.35 77.35 19,746
Aug 15, 2023 78.55 79.00 76.85 77.45 77.45 45,554
Aug 14, 2023 78.75 78.85 77.55 78.30 78.30 26,998
Aug 11, 2023 79.50 80.25 78.75 78.85 78.85 30,908
Aug 10, 2023 80.15 81.45 79.50 80.50 80.50 33,227
Aug 9, 2023 80.65 81.40 79.90 80.35 80.35 20,015
Aug 8, 2023 79.70 81.20 78.85 80.10 80.10 45,540
Aug 7, 2023 80.85 81.00 79.10 79.50 79.50 59,314
Aug 4, 2023 79.30 82.30 78.30 81.65 81.65 57,063
Aug 3, 2023 81.00 81.10 78.45 79.30 79.30 62,135
Aug 2, 2023 81.90 82.50 79.60 82.00 82.00 97,228
Aug 1, 2023 81.00 81.00 79.65 79.95 79.95 66,816
Jul 31, 2023 77.75 80.25 77.15 80.00 80.00 88,220
Jul 28, 2023 76.95 79.40 76.95 78.20 78.20 62,966
Jul 27, 2023 74.00 79.00 71.95 77.40 77.40 96,684
Jul 26, 2023 75.20 76.85 74.95 76.05 76.05 39,591
Jul 25, 2023 73.65 75.90 73.10 75.40 75.40 49,953
Jul 24, 2023 73.60 75.75 73.25 73.25 73.25 25,176
Jul 21, 2023 72.10 74.25 71.90 74.25 74.25 43,672
Jul 20, 2023 74.35 74.50 72.00 72.60 72.60 31,539
Jul 19, 2023 75.30 75.80 74.15 75.05 75.05 18,312
Jul 18, 2023 74.90 75.20 73.85 75.00 75.00 23,432
Jul 17, 2023 74.20 75.20 73.25 74.15 74.15 20,578
Jul 14, 2023 73.45 76.45 73.00 75.00 75.00 64,545
Jul 13, 2023 71.00 74.10 70.95 73.55 73.55 64,260
Jul 12, 2023 67.20 71.45 67.20 70.60 70.60 55,933
Jul 11, 2023 68.90 68.90 66.65 66.65 66.65 41,287
Jul 10, 2023 68.50 68.80 67.90 68.25 68.25 24,869
Jul 7, 2023 68.25 68.85 67.00 68.65 68.65 22,743
Jul 6, 2023 69.80 70.10 68.10 68.10 68.10 27,494
Jul 5, 2023 69.25 70.70 68.90 70.40 70.40 32,497
Jul 4, 2023 70.05 70.60 69.80 70.20 70.20 22,583
Jul 3, 2023 70.70 70.70 68.95 69.75 69.75 32,243
Jun 30, 2023 68.65 70.00 68.25 70.00 70.00 75,935
Jun 29, 2023 68.70 69.15 67.95 68.35 68.35 37,629
Jun 28, 2023 68.95 69.95 68.25 69.85 69.85 50,565
Jun 27, 2023 69.00 69.00 67.25 68.10 68.10 30,758
Jun 26, 2023 69.40 70.50 68.20 69.40 69.40 36,536
Jun 23, 2023 71.00 71.30 68.45 68.65 68.65 59,052
Jun 22, 2023 70.80 71.10 69.85 71.10 71.10 54,538
Jun 21, 2023 74.05 74.30 71.50 71.50 71.50 72,318
Jun 20, 2023 75.65 75.90 73.95 74.40 74.40 45,992
Jun 19, 2023 77.00 77.55 75.60 76.00 76.00 35,497
Jun 16, 2023 77.00 77.90 76.65 77.50 77.50 380,802
Jun 15, 2023 78.05 78.25 75.25 77.05 77.05 46,132
Jun 14, 2023 77.30 78.55 77.10 77.50 77.50 45,568
Jun 13, 2023 76.00 78.45 76.00 77.80 77.80 52,366
Jun 12, 2023 73.75 75.20 73.70 74.95 74.95 62,090
Jun 9, 2023 77.25 77.25 73.35 73.75 73.75 81,714
Jun 8, 2023 76.20 77.50 76.20 76.85 76.85 24,836
Jun 7, 2023 76.95 77.90 76.25 76.70 76.70 57,637
Jun 6, 2023 78.50 78.80 75.95 77.30 77.30 79,654
Jun 5, 2023 80.20 80.50 78.65 79.30 79.30 50,026
Jun 2, 2023 79.20 80.70 79.10 80.70 80.70 46,168
Jun 1, 2023 79.50 79.50 77.35 79.00 79.00 71,787
May 31, 2023 77.75 81.15 76.55 80.30 80.30 238,267
May 30, 2023 80.15 81.95 78.20 79.25 79.25 206,995
May 29, 2023 78.85 79.20 76.70 78.00 78.00 40,937
May 26, 2023 73.45 78.70 73.45 78.50 78.50 179,022
May 25, 2023 69.00 74.45 69.00 73.30 73.30 281,571
May 24, 2023 69.65 69.65 67.05 67.70 67.70 93,996
May 23, 2023 69.00 71.10 68.90 70.50 70.50 105,912
May 22, 2023 68.10 68.95 67.50 68.70 68.70 50,237
May 19, 2023 65.50 68.15 65.50 67.70 67.70 124,517
May 18, 2023 63.50 65.90 63.50 65.70 65.70 66,504
May 17, 2023 60.40 63.30 60.30 63.15 63.15 71,328
May 16, 2023 61.40 62.10 60.50 60.95 60.95 86,307
May 15, 2023 61.80 61.80 60.40 61.00 61.00 62,911
May 12, 2023 59.40 59.40 59.40 59.40 59.40 -
May 11, 2023 59.00 61.75 58.40 59.40 59.40 118,624
May 10, 2023 62.15 62.20 60.05 61.15 61.15 95,204
May 9, 2023 62.45 62.45 61.20 61.90 61.90 70,253
May 8, 2023 3.00 Dividend
May 8, 2023 61.80 62.80 61.25 62.65 62.65 57,922
May 5, 2023 62.75 64.50 62.40 64.35 61.35 74,272
May 4, 2023 63.40 63.45 62.20 62.80 59.87 52,457
May 3, 2023 63.00 63.20 61.35 63.10 60.16 96,922
May 2, 2023 65.85 66.30 62.65 62.90 59.97 77,572
Apr 28, 2023 65.40 65.40 63.95 65.15 62.11 71,537
Apr 27, 2023 66.75 66.80 64.00 65.10 62.07 94,693
Apr 26, 2023 66.90 67.45 66.25 66.85 63.73 62,553
Apr 25, 2023 68.75 68.80 67.20 67.25 64.11 56,748
Apr 24, 2023 69.05 70.05 69.05 69.15 65.93 41,357

Related Tickers

ELG.DE Elmos Semiconductor SE
69.40
+2.97%
 
ELG.BE Elmos Semiconductor SE
67.10
-2.33%
 
ELG.HA Elmos Semiconductor SE
67.10
-2.19%
 
ELTTF Elmos Semiconductor SE
86.64
0.00%
 
IFX.VI Infineon Technologies AG
29.79
+0.03%
 
6890.T Ferrotec Holdings Corporation
2,802.00
+1.34%
 
CR6A.F Wolfspeed, Inc.
22.36
+6.02%
 
ELG.SG Elmos Semiconductor SE
69.60
+2.96%
 
ELG.F Elmos Semiconductor SE
68.90
+2.38%
 
QCI.F QUALCOMM Incorporated
152.50
+1.25%