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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	39.48	39.26	39.26	39.82	39.18	34,452
July 04, 2025	40	39.94	39.94	40.4	39.72	41,293
July 03, 2025	42.6	40.76	40.76	42.6	40.7	41,363
July 02, 2025	40.2	42.24	42.24	42.28	40.1	50,923
July 01, 2025	40.28	40.02	40.02	40.68	39.42	37,528
June 30, 2025	41.42	40.7	40.7	41.58	40.5	56,484
June 27, 2025	42	41.6	41.6	42.34	41.12	53,639
June 26, 2025	40.72	41.32	41.32	41.84	40.7	68,512
June 25, 2025	40.98	40.12	40.12	41.18	40.12	35,383
June 24, 2025	38.76	40.46	40.46	40.74	38.76	68,726
June 23, 2025	36.9	37.64	37.64	37.92	36.5	31,623
June 20, 2025	36.74	36.58	36.58	37.9	36.58	297,546
June 19, 2025	36.78	36.8	36.8	36.96	36.36	28,785
June 18, 2025	37.28	37.36	37.36	37.68	36.76	39,674
June 17, 2025	38.2	37.82	37.82	38.8	37.5	49,702
June 16, 2025	38.2	38.68	38.68	39.22	38.2	76,257
June 13, 2025	38.5	38.32	38.32	39.08	37.96	53,552
June 12, 2025	40.76	39.72	39.72	41.22	39.22	80,085
June 11, 2025	38.18	41.06	41.06	41.84	38.1	132,742
June 10, 2025	37.62	37.9	37.9	38.16	36.6	73,288
June 09, 2025	36.88	37.7	37.7	37.92	36.68	54,785
June 06, 2025	36.9	36.96	36.96	37.42	36.52	62,170
June 05, 2025	37.32	37.12	37.12	37.56	36.72	66,493
June 04, 2025	35.38	36.92	36.92	37.14	35.24	66,808
June 03, 2025	34.9	35.04	35.04	35.16	34.28	44,679
June 02, 2025	35.4	34.84	34.84	35.74	34.84	77,932
May 30, 2025	37.64	36.2	36.2	37.64	36.02	143,898
May 29, 2025	36.54	36.86	36.86	38.22	36.54	72,495
May 28, 2025	36.88	36.24	36.24	36.9	35.76	60,851
May 27, 2025	35.56	36.78	36.78	36.9	35.52	63,569

Siltronic AG (WAF.DE) XETRA