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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.85	49.42	49.42	51.35	49	34,011
December 03, 2025	48.62	49.9	49.9	50.8	48.62	35,348
December 02, 2025	50	49.08	49.08	51.2	48.82	43,819
December 01, 2025	48.58	50.05	50.05	50.5	47.42	67,872
November 28, 2025	48.6	49.12	49.12	49.3	48.26	46,192
November 27, 2025	47.48	48.54	48.54	48.54	47.18	33,625
November 26, 2025	45.02	46.96	46.96	47.42	44.46	106,203
November 25, 2025	43.22	44.12	44.12	44.54	42.8	34,638
November 24, 2025	43.44	43.14	43.14	44.04	42.48	85,585
November 21, 2025	42.2	42.7	42.7	43.2	41.72	74,645
November 20, 2025	46.02	43.88	43.88	46.1	43.7	76,678
November 19, 2025	42.92	44.48	44.48	44.98	42.8	56,018
November 18, 2025	43.62	43.12	43.12	43.82	42.16	43,179
November 17, 2025	44.6	44.34	44.34	44.7	43.7	46,860
November 14, 2025	43.2	44.46	44.46	44.8	42.76	64,875
November 13, 2025	43.92	43.92	43.92	43.92	43.92	61,862
November 12, 2025	44.34	43.92	43.92	44.36	42.94	129,116
November 11, 2025	46.28	46.28	46.28	46.28	46.28	76,520
November 10, 2025	47.1	46.28	46.28	48.4	46.04	75,205
November 07, 2025	46	45.5	45.5	46.92	45.44	91,363
November 06, 2025	49.26	45.86	45.86	49.26	45.5	105,394
November 05, 2025	50	49.48	49.48	50.75	48.84	106,156
November 04, 2025	52.2	51.15	51.15	52.2	50.85	110,801
November 03, 2025	53.5	53	53	54.1	52.25	58,729
October 31, 2025	55.85	53.5	53.5	56.35	53.5	80,976
October 30, 2025	58	56.2	56.2	58.1	56.2	40,252
October 29, 2025	56.75	57.7	57.7	59.6	56.75	111,749
October 28, 2025	58.75	58.75	58.75	58.75	58.75	225,266
October 27, 2025	59.8	58.75	58.75	60.65	58.15	82,670
October 24, 2025	55.55	59.1	59.1	59.1	55.4	125,370
October 23, 2025	54.75	54.85	54.85	55.4	53.55	59,824
October 22, 2025	56.1	55.1	55.1	56.5	54.55	67,520
October 21, 2025	58.8	56.95	56.95	60.1	56.95	81,807
October 20, 2025	59.05	59	59	59.9	57.05	142,338
October 17, 2025	54.1	54.05	54.05	55.45	53.25	67,655
October 16, 2025	54.9	55.4	55.4	55.95	54.35	47,385
October 15, 2025	55.9	54.9	54.9	56.5	54.5	47,091
October 14, 2025	55.05	55.05	55.05	55.55	54.3	84,329
October 13, 2025	53.35	55.9	55.9	56.25	53.05	128,367
October 10, 2025	54.2	53.55	53.55	55.2	53.35	49,877
October 09, 2025	53.8	54.5	54.5	55.55	53.55	76,226
October 08, 2025	52.6	53.1	53.1	54.75	52.05	87,301
October 07, 2025	58.45	53.35	53.35	59.2	53.35	247,836
October 06, 2025	53.8	58.45	58.45	58.8	53.1	304,873
October 03, 2025	53.85	53.55	53.55	54.2	52.75	78,856
October 02, 2025	49.2	54	54	54	49.02	244,276
October 01, 2025	46.3	48.12	48.12	48.34	46.24	112,431
September 30, 2025	45.3	46.6	46.6	46.66	44.96	79,144
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

Siltronic AG (WAF.DE) XETRA