Siltronic AG - WAF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	45.02	45.62	45.62	46.66	44.94	75,376
September 26, 2025	44.38	44.52	44.52	44.76	43.4	73,719
September 25, 2025	46.22	45.12	45.12	46.82	44.58	99,371
September 24, 2025	45.1	46.18	46.18	46.6	44.4	121,091
September 23, 2025	43.84	44.84	44.84	45.8	43.28	118,916
September 22, 2025	42.24	43.16	43.16	43.22	41.52	70,680
September 19, 2025	43.26	42.26	42.26	43.8	41.94	169,066
September 18, 2025	41.7	43.7	43.7	45.9	41.6	326,196
September 17, 2025	40.26	40.44	40.44	40.7	39.6	131,617
September 16, 2025	36.72	39.96	39.96	40.52	36.44	287,558
September 15, 2025	34.8	36.2	36.2	36.4	34.7	163,063
September 12, 2025	32.78	34.26	34.26	34.74	32.72	172,733
September 11, 2025	32.26	32	32	32.48	31.7	99,099
September 10, 2025	33.38	32.42	32.42	33.94	32.22	100,405
September 09, 2025	34.1	33.46	33.46	34.46	33.36	66,537
September 08, 2025	33.94	34	34	34.36	33.66	32,858
September 05, 2025	33.54	33.58	33.58	34.24	33.44	49,486
September 04, 2025	33.82	33.06	33.06	34.06	33.06	71,230
September 03, 2025	34.54	33.66	33.66	35.08	33.66	67,094
September 02, 2025	35.9	34.1	34.1	35.9	34.1	111,457
September 01, 2025	35.56	36.02	36.02	36.3	35.34	46,498
August 29, 2025	37	35.5	35.5	37	35.48	129,071
August 28, 2025	36.96	36.9	36.9	37.9	36.88	40,717
August 27, 2025	37.46	36.92	36.92	37.62	36.44	52,102
August 26, 2025	37.74	37.52	37.52	37.92	37.26	33,753
August 25, 2025	38.28	37.98	37.98	38.46	37.8	34,130
August 22, 2025	36	38.14	38.14	38.48	35.94	77,223
August 21, 2025	36.12	36.04	36.04	36.32	35.78	30,387
August 20, 2025	36.52	35.94	35.94	36.68	35.68	82,622
August 19, 2025	36.7	36.8	36.8	36.94	36.44	44,237
August 18, 2025	36.22	36.56	36.56	36.58	35.8	79,245
August 15, 2025	36.26	35.86	35.86	36.6	35.72	77,497
August 14, 2025	35.72	35.82	35.82	36.24	35.32	67,559
August 13, 2025	36.58	35.44	35.44	36.58	35.4	94,182
August 12, 2025	36	36.4	36.4	36.6	35.4	56,182
August 11, 2025	37.14	36.1	36.1	37.3	36.08	45,216
August 08, 2025	36.32	37.18	37.18	37.18	36.16	50,765
August 07, 2025	36	36.32	36.32	37.2	35.78	67,670
August 06, 2025	36	35.66	35.66	36.2	35.4	79,517
August 05, 2025	36.9	35.88	35.88	36.96	35.74	77,969
August 04, 2025	37.54	36.5	36.5	37.7	36.2	56,028
August 01, 2025	37.98	37.34	37.34	38.42	37.28	61,793
July 31, 2025	39.98	38.18	38.18	40.3	38.04	116,118
July 30, 2025	40.18	40.16	40.16	41.62	39.9	138,559
July 29, 2025	43.92	40.24	40.24	47.06	39.74	426,523
July 28, 2025	43.66	44.18	44.18	44.9	43.66	178,940
July 25, 2025	41.9	42.84	42.84	42.84	41.28	127,945
July 24, 2025	42.5	42.22	42.22	42.78	41.14	210,719
July 23, 2025	44.54	42.14	42.14	44.64	42	101,924
July 22, 2025	44.44	43.44	43.44	44.58	43	68,099
July 21, 2025	44.68	44.78	44.78	45.66	44.16	65,911
July 18, 2025	45.5	44.96	44.96	45.94	44.8	189,612
July 17, 2025	41.98	45.22	45.22	45.46	41.82	157,142
July 16, 2025	42.02	41.34	41.34	42.16	40.86	87,927
July 15, 2025	41.6	42.28	42.28	43.06	41.1	111,034
July 14, 2025	43.5	43.1	43.1	44.02	42.54	67,922
July 11, 2025	44.96	43.8	43.8	44.96	43.36	106,328
July 10, 2025	41.84	44.58	44.58	44.62	41.8	108,124
July 09, 2025	40.82	41.68	41.68	43.28	40.4	97,017
July 08, 2025	39.6	40.68	40.68	41.04	39.1	85,610

Siltronic AG (WAF.DE) XETRA