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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Siltronic AG (WAF.DE) XETRA