XETRA - Delayed Quote EUR
Siltronic AG (WAF.DE)
At close: November 5 at 5:37 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 0.00 | 0.00 | 0.00 | 51.40 | 51.40 | - |
| Nov 4, 2024 | 52.80 | 53.05 | 51.10 | 51.95 | 51.95 | 69,717 |
| Nov 1, 2024 | 52.20 | 52.80 | 51.75 | 52.15 | 52.15 | 60,138 |
| Oct 31, 2024 | 52.50 | 52.55 | 51.40 | 52.10 | 52.10 | 85,016 |
| Oct 30, 2024 | 54.75 | 55.00 | 52.40 | 52.75 | 52.75 | 134,858 |
| Oct 29, 2024 | 56.35 | 56.65 | 54.75 | 55.10 | 55.10 | 99,685 |
| Oct 28, 2024 | 58.60 | 58.60 | 56.50 | 56.50 | 56.50 | 68,198 |
| Oct 25, 2024 | 59.10 | 59.70 | 57.45 | 58.00 | 58.00 | 145,723 |
| Oct 24, 2024 | 63.00 | 63.55 | 59.95 | 59.95 | 59.95 | 99,294 |
| Oct 23, 2024 | 59.80 | 60.60 | 58.80 | 58.80 | 58.80 | 63,973 |
| Oct 22, 2024 | 60.70 | 61.10 | 59.55 | 59.75 | 59.75 | 42,610 |
| Oct 21, 2024 | 60.25 | 60.95 | 59.65 | 59.65 | 59.65 | 63,165 |
| Oct 18, 2024 | 60.00 | 61.85 | 60.00 | 60.15 | 60.15 | 39,821 |
| Oct 17, 2024 | 60.65 | 61.10 | 59.75 | 59.80 | 59.80 | 35,577 |
| Oct 16, 2024 | 60.60 | 61.00 | 59.75 | 60.15 | 60.15 | 55,164 |
| Oct 15, 2024 | 62.85 | 63.40 | 60.60 | 61.05 | 61.05 | 73,428 |
| Oct 14, 2024 | 62.95 | 63.70 | 62.75 | 63.25 | 63.25 | 27,574 |
| Oct 11, 2024 | 63.60 | 64.05 | 62.20 | 62.60 | 62.60 | 62,873 |
| Oct 10, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Oct 9, 2024 | 65.10 | 66.00 | 64.25 | 65.20 | 65.20 | 63,681 |
| Oct 8, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Oct 7, 2024 | 67.45 | 67.50 | 66.15 | 66.85 | 66.85 | 23,497 |
| Oct 4, 2024 | 66.55 | 68.20 | 66.40 | 67.40 | 67.40 | 17,904 |
| Oct 3, 2024 | 68.10 | 68.10 | 66.70 | 66.85 | 66.85 | 14,841 |
| Oct 2, 2024 | 67.00 | 68.45 | 66.70 | 68.20 | 68.20 | 22,474 |
| Oct 1, 2024 | 68.75 | 69.40 | 67.00 | 67.25 | 67.25 | 29,527 |
| Sep 30, 2024 | 69.70 | 70.50 | 68.00 | 68.35 | 68.35 | 36,602 |
| Sep 27, 2024 | 69.85 | 70.45 | 69.35 | 70.10 | 70.10 | 46,380 |
| Sep 26, 2024 | 69.45 | 69.60 | 67.80 | 68.45 | 68.45 | 51,375 |
| Sep 25, 2024 | 66.05 | 67.15 | 65.60 | 66.80 | 66.80 | 28,154 |
| Sep 24, 2024 | 67.20 | 68.40 | 66.45 | 66.45 | 66.45 | 39,326 |
| Sep 23, 2024 | 66.50 | 67.10 | 65.80 | 66.30 | 66.30 | 24,123 |
| Sep 20, 2024 | 69.35 | 69.35 | 66.50 | 66.50 | 66.50 | 96,961 |
| Sep 19, 2024 | 68.45 | 69.80 | 68.10 | 69.35 | 69.35 | 48,538 |
| Sep 18, 2024 | 67.40 | 69.25 | 66.75 | 68.50 | 68.50 | 40,116 |
| Sep 17, 2024 | 66.05 | 67.50 | 66.00 | 67.20 | 67.20 | 52,941 |
| Sep 16, 2024 | 67.55 | 67.75 | 65.70 | 66.00 | 66.00 | 36,310 |
| Sep 13, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Sep 12, 2024 | 69.80 | 70.70 | 68.50 | 68.80 | 68.80 | 58,463 |
| Sep 11, 2024 | 70.00 | 70.70 | 68.80 | 68.80 | 68.80 | 23,184 |
| Sep 10, 2024 | 71.15 | 72.00 | 69.45 | 69.45 | 69.45 | 27,683 |
| Sep 9, 2024 | 69.25 | 71.15 | 69.25 | 71.00 | 71.00 | 38,081 |
| Sep 6, 2024 | 69.90 | 70.80 | 68.45 | 68.45 | 68.45 | 57,538 |
| Sep 5, 2024 | 70.75 | 71.20 | 70.00 | 70.60 | 70.60 | 43,786 |
| Sep 4, 2024 | 70.25 | 72.00 | 69.80 | 71.25 | 71.25 | 48,085 |
| Sep 3, 2024 | 72.70 | 73.65 | 71.35 | 71.75 | 71.75 | 31,720 |
| Sep 2, 2024 | 74.60 | 74.60 | 72.70 | 73.60 | 73.60 | 19,443 |
| Aug 30, 2024 | 73.65 | 74.95 | 73.50 | 74.05 | 74.05 | 50,078 |
| Aug 29, 2024 | 72.55 | 74.65 | 72.55 | 74.55 | 74.55 | 16,129 |
| Aug 28, 2024 | 73.00 | 73.90 | 72.50 | 72.85 | 72.85 | 9,298 |
| Aug 27, 2024 | 73.00 | 73.65 | 72.85 | 73.45 | 73.45 | 13,432 |
| Aug 26, 2024 | 73.75 | 74.90 | 73.05 | 73.05 | 73.05 | 10,715 |
| Aug 23, 2024 | 75.65 | 75.65 | 73.65 | 74.35 | 74.35 | 13,700 |
| Aug 22, 2024 | 75.15 | 75.60 | 74.50 | 74.70 | 74.70 | 16,256 |
| Aug 21, 2024 | 74.65 | 76.00 | 74.15 | 75.40 | 75.40 | 16,904 |
| Aug 20, 2024 | 75.20 | 76.50 | 74.15 | 74.35 | 74.35 | 25,690 |
| Aug 19, 2024 | 75.80 | 75.95 | 75.00 | 75.00 | 75.00 | 16,055 |
| Aug 16, 2024 | 74.50 | 75.50 | 74.25 | 75.25 | 75.25 | 17,348 |
| Aug 15, 2024 | 73.00 | 75.25 | 73.00 | 75.25 | 75.25 | 24,255 |
| Aug 14, 2024 | 73.75 | 73.75 | 72.60 | 73.35 | 73.35 | 12,056 |
| Aug 13, 2024 | 73.95 | 73.95 | 72.00 | 73.00 | 73.00 | 25,159 |
| Aug 12, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| Aug 9, 2024 | 73.40 | 73.85 | 72.75 | 72.95 | 72.95 | 27,962 |
| Aug 8, 2024 | 72.45 | 73.50 | 72.20 | 73.05 | 73.05 | 42,589 |
| Aug 7, 2024 | 70.55 | 73.80 | 70.55 | 73.55 | 73.55 | 51,630 |
| Aug 6, 2024 | 71.25 | 72.20 | 69.80 | 69.90 | 69.90 | 30,915 |
| Aug 5, 2024 | 70.15 | 70.90 | 68.15 | 70.30 | 70.30 | 65,022 |
| Aug 2, 2024 | 73.25 | 73.90 | 71.15 | 71.90 | 71.90 | 49,136 |
| Aug 1, 2024 | 78.20 | 79.10 | 75.05 | 75.05 | 75.05 | 46,550 |
| Jul 31, 2024 | 76.00 | 76.35 | 74.60 | 75.45 | 75.45 | 30,527 |
| Jul 30, 2024 | 74.85 | 77.10 | 74.85 | 75.30 | 75.30 | 37,351 |
| Jul 29, 2024 | 75.20 | 75.25 | 73.80 | 75.10 | 75.10 | 23,626 |
| Jul 26, 2024 | 75.65 | 76.40 | 73.25 | 74.50 | 74.50 | 39,630 |
| Jul 25, 2024 | 74.00 | 77.50 | 72.95 | 76.15 | 76.15 | 112,127 |
| Jul 24, 2024 | 71.80 | 72.70 | 70.85 | 70.85 | 70.85 | 49,714 |
| Jul 23, 2024 | 72.65 | 72.65 | 71.25 | 71.75 | 71.75 | 18,926 |
| Jul 22, 2024 | 71.30 | 72.60 | 71.20 | 71.80 | 71.80 | 28,001 |
| Jul 19, 2024 | 72.25 | 72.45 | 71.35 | 71.35 | 71.35 | 34,807 |
| Jul 18, 2024 | 72.20 | 74.00 | 71.95 | 73.00 | 73.00 | 36,554 |
| Jul 17, 2024 | 74.90 | 75.55 | 72.45 | 72.60 | 72.60 | 27,996 |
| Jul 16, 2024 | 77.80 | 77.80 | 75.60 | 75.90 | 75.90 | 11,737 |
| Jul 15, 2024 | 78.00 | 78.00 | 75.95 | 76.30 | 76.30 | 12,623 |
| Jul 12, 2024 | 77.50 | 77.95 | 76.25 | 77.50 | 77.50 | 16,197 |
| Jul 11, 2024 | 76.70 | 78.50 | 76.35 | 77.45 | 77.45 | 37,144 |
| Jul 10, 2024 | 75.35 | 76.60 | 74.60 | 76.60 | 76.60 | 16,972 |
| Jul 9, 2024 | 75.45 | 75.70 | 75.00 | 75.10 | 75.10 | 13,265 |
| Jul 8, 2024 | 76.85 | 77.25 | 74.80 | 75.45 | 75.45 | 18,242 |
| Jul 5, 2024 | 74.50 | 77.15 | 74.50 | 77.00 | 77.00 | 43,665 |
| Jul 4, 2024 | 73.70 | 74.95 | 73.45 | 73.70 | 73.70 | 20,612 |
| Jul 3, 2024 | 73.30 | 75.20 | 73.10 | 73.60 | 73.60 | 34,020 |
| Jul 2, 2024 | 72.50 | 73.55 | 71.85 | 73.05 | 73.05 | 15,991 |
| Jul 1, 2024 | 73.75 | 73.75 | 72.15 | 72.80 | 72.80 | 23,584 |
| Jun 28, 2024 | 72.50 | 73.40 | 71.80 | 72.40 | 72.40 | 23,161 |
| Jun 27, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| Jun 26, 2024 | 72.20 | 73.75 | 72.20 | 72.95 | 72.95 | 23,303 |
| Jun 25, 2024 | 72.00 | 72.25 | 70.85 | 72.25 | 72.25 | 38,669 |
| Jun 24, 2024 | 72.30 | 73.35 | 71.40 | 72.35 | 72.35 | 39,870 |
| Jun 21, 2024 | 73.20 | 73.30 | 71.50 | 72.25 | 72.25 | 103,580 |
| Jun 20, 2024 | 73.20 | 73.80 | 72.65 | 73.50 | 73.50 | 34,594 |
| Jun 19, 2024 | 74.50 | 75.15 | 73.00 | 73.00 | 73.00 | - |
| Jun 18, 2024 | 74.00 | 75.50 | 74.00 | 75.20 | 75.20 | 33,794 |
| Jun 17, 2024 | 74.20 | 74.70 | 73.90 | 74.35 | 74.35 | 21,366 |
| Jun 14, 2024 | 76.10 | 76.35 | 73.70 | 74.05 | 74.05 | 38,163 |
| Jun 13, 2024 | 77.00 | 77.00 | 75.20 | 75.95 | 75.95 | 26,766 |
| Jun 12, 2024 | 76.40 | 77.15 | 75.70 | 76.75 | 76.75 | 19,762 |
| Jun 11, 2024 | 76.00 | 76.35 | 75.05 | 76.00 | 76.00 | 39,431 |
| Jun 10, 2024 | 75.60 | 76.00 | 74.50 | 75.80 | 75.80 | 26,165 |
| Jun 7, 2024 | 74.60 | 75.95 | 73.90 | 75.50 | 75.50 | 38,765 |
| Jun 6, 2024 | 73.30 | 74.45 | 73.05 | 74.45 | 74.45 | 30,162 |
| Jun 5, 2024 | 72.25 | 73.25 | 72.00 | 73.15 | 73.15 | 25,720 |
| Jun 4, 2024 | 73.85 | 74.05 | 71.80 | 71.90 | 71.90 | 44,743 |
| Jun 3, 2024 | 74.60 | 75.00 | 73.35 | 74.10 | 74.10 | 33,912 |
| May 31, 2024 | 75.00 | 75.25 | 72.90 | 74.60 | 74.60 | 74,187 |
| May 30, 2024 | 74.45 | 76.25 | 74.25 | 75.10 | 75.10 | 34,893 |
| May 29, 2024 | 75.30 | 77.55 | 74.20 | 75.00 | 75.00 | 45,920 |
| May 28, 2024 | 75.95 | 76.50 | 75.70 | 76.35 | 76.35 | 26,875 |
| May 27, 2024 | 76.45 | 76.80 | 75.80 | 75.80 | 75.80 | 28,207 |
| May 24, 2024 | 75.00 | 76.15 | 74.30 | 75.95 | 75.95 | 28,687 |
| May 23, 2024 | 76.05 | 76.75 | 75.75 | 75.85 | 75.85 | 33,778 |
| May 22, 2024 | 74.50 | 75.95 | 74.35 | 75.60 | 75.60 | 23,719 |
| May 21, 2024 | 75.40 | 76.80 | 74.35 | 75.00 | 75.00 | 57,947 |
| May 20, 2024 | 73.00 | 75.55 | 73.00 | 75.55 | 75.55 | 26,042 |
| May 17, 2024 | 74.15 | 74.40 | 72.75 | 73.90 | 73.90 | 21,510 |
| May 16, 2024 | 74.15 | 75.10 | 73.50 | 73.60 | 73.60 | 30,129 |
| May 15, 2024 | 73.40 | 75.00 | 72.80 | 74.40 | 74.40 | 44,618 |
| May 14, 2024 | 1.20 Dividend | |||||
| May 14, 2024 | 73.40 | 73.80 | 72.20 | 72.40 | 72.40 | 44,719 |
| May 13, 2024 | 74.50 | 74.90 | 73.85 | 74.00 | 72.80 | 28,396 |
| May 10, 2024 | 74.55 | 75.50 | 74.25 | 74.65 | 73.44 | 25,483 |
| May 9, 2024 | 74.70 | 74.80 | 73.50 | 74.30 | 73.10 | 25,151 |
| May 8, 2024 | 75.40 | 75.90 | 73.85 | 74.30 | 73.10 | 26,540 |
| May 7, 2024 | 75.25 | 75.65 | 75.00 | 75.15 | 73.93 | 39,544 |
| May 6, 2024 | 74.70 | 76.05 | 74.70 | 75.70 | 74.47 | 42,683 |
| May 3, 2024 | 71.00 | 75.30 | 70.50 | 74.60 | 73.39 | 94,670 |
| May 2, 2024 | 72.00 | 74.10 | 69.80 | 70.20 | 69.06 | 103,795 |
| Apr 30, 2024 | 73.75 | 74.30 | 72.55 | 73.10 | 71.91 | 43,843 |
| Apr 29, 2024 | 74.75 | 74.80 | 72.85 | 74.50 | 73.29 | 124,682 |
| Apr 26, 2024 | 77.70 | 79.95 | 68.50 | 76.05 | 74.82 | 251,843 |
| Apr 25, 2024 | 77.10 | 78.80 | 76.10 | 76.75 | 75.51 | 35,810 |
| Apr 24, 2024 | 79.45 | 79.45 | 76.65 | 77.40 | 76.14 | 88,536 |
| Apr 23, 2024 | 78.60 | 78.60 | 77.15 | 77.70 | 76.44 | 72,603 |
| Apr 22, 2024 | 78.80 | 79.60 | 76.30 | 76.80 | 75.55 | 78,118 |
| Apr 19, 2024 | 79.00 | 80.15 | 78.70 | 79.05 | 77.77 | 47,699 |
| Apr 18, 2024 | 80.75 | 81.10 | 79.40 | 80.15 | 78.85 | 52,351 |
| Apr 17, 2024 | 80.85 | 81.55 | 79.80 | 80.30 | 79.00 | 45,287 |
| Apr 16, 2024 | 84.90 | 84.90 | 81.20 | 81.75 | 80.42 | 62,709 |
| Apr 15, 2024 | 83.85 | 86.55 | 83.30 | 85.00 | 83.62 | 40,690 |
| Apr 12, 2024 | 85.80 | 86.60 | 83.55 | 84.30 | 82.93 | 72,552 |
| Apr 11, 2024 | 80.55 | 81.85 | 80.10 | 81.10 | 79.78 | 27,766 |
| Apr 10, 2024 | 79.15 | 80.85 | 78.90 | 80.70 | 79.39 | 44,317 |
| Apr 9, 2024 | 80.55 | 81.25 | 78.95 | 78.95 | 77.67 | 78,650 |
| Apr 8, 2024 | 81.10 | 81.10 | 80.15 | 80.15 | 78.85 | 35,586 |
| Apr 5, 2024 | 81.15 | 82.65 | 80.60 | 81.10 | 79.78 | 39,437 |
| Apr 4, 2024 | 82.00 | 82.80 | 81.50 | 82.50 | 81.16 | 37,691 |
| Apr 3, 2024 | 81.60 | 82.25 | 81.40 | 81.80 | 80.47 | 23,137 |
| Apr 2, 2024 | 82.50 | 84.35 | 81.15 | 82.00 | 80.67 | 44,250 |
| Mar 28, 2024 | 84.55 | 84.75 | 81.75 | 82.20 | 80.87 | 59,909 |
| Mar 27, 2024 | 84.40 | 84.90 | 83.60 | 84.60 | 83.23 | 58,588 |
| Mar 26, 2024 | 85.00 | 85.20 | 84.05 | 84.75 | 83.38 | 30,831 |
| Mar 25, 2024 | 85.00 | 85.65 | 84.30 | 85.25 | 83.87 | 31,201 |
| Mar 22, 2024 | 86.25 | 86.85 | 85.10 | 85.70 | 84.31 | 25,754 |
| Mar 21, 2024 | 88.20 | 89.05 | 85.05 | 86.90 | 85.49 | 65,591 |
| Mar 20, 2024 | 82.15 | 84.05 | 82.15 | 83.75 | 82.39 | 32,965 |
| Mar 19, 2024 | 82.00 | 83.05 | 81.65 | 82.60 | 81.26 | 24,695 |
| Mar 18, 2024 | 83.00 | 83.50 | 81.00 | 82.55 | 81.21 | 31,577 |
| Mar 15, 2024 | 81.75 | 82.70 | 81.65 | 81.65 | 80.33 | 67,819 |
| Mar 14, 2024 | 83.00 | 83.70 | 81.75 | 81.95 | 80.62 | 40,538 |
| Mar 13, 2024 | 84.65 | 85.00 | 82.70 | 83.35 | 82.00 | 39,312 |
| Mar 12, 2024 | 82.60 | 84.45 | 81.40 | 84.10 | 82.74 | 69,767 |
| Mar 11, 2024 | 82.35 | 83.00 | 81.60 | 82.20 | 80.87 | 53,306 |
| Mar 8, 2024 | 85.35 | 85.80 | 83.90 | 83.90 | 82.54 | 27,599 |
| Mar 7, 2024 | 83.65 | 85.45 | 82.20 | 85.20 | 83.82 | 56,499 |
| Mar 6, 2024 | 84.25 | 85.40 | 83.60 | 83.75 | 82.39 | 60,830 |
| Mar 5, 2024 | 85.75 | 87.10 | 84.35 | 84.55 | 83.18 | 39,110 |
| Mar 4, 2024 | 88.00 | 88.80 | 87.25 | 87.55 | 86.13 | 21,576 |
| Mar 1, 2024 | 87.10 | 87.85 | 86.30 | 87.80 | 86.38 | 23,742 |
| Feb 29, 2024 | 85.20 | 86.85 | 83.75 | 86.40 | 85.00 | 94,055 |
| Feb 28, 2024 | 88.00 | 88.10 | 85.40 | 85.55 | 84.16 | 40,681 |
| Feb 27, 2024 | 88.60 | 89.75 | 88.20 | 88.80 | 87.36 | 38,784 |
| Feb 26, 2024 | 87.70 | 89.00 | 85.45 | 88.85 | 87.41 | 48,366 |
| Feb 23, 2024 | 86.75 | 89.75 | 86.70 | 88.00 | 86.57 | 32,118 |
| Feb 22, 2024 | 87.60 | 88.75 | 86.75 | 86.90 | 85.49 | 46,293 |
| Feb 21, 2024 | 87.85 | 88.35 | 85.85 | 86.05 | 84.65 | 35,596 |
| Feb 20, 2024 | 87.40 | 87.50 | 86.45 | 86.75 | 85.34 | 48,898 |
| Feb 19, 2024 | 88.05 | 88.30 | 86.50 | 87.40 | 85.98 | 37,337 |
| Feb 16, 2024 | 91.25 | 92.95 | 87.85 | 89.50 | 88.05 | 85,047 |
| Feb 15, 2024 | 90.85 | 92.00 | 89.40 | 90.35 | 88.88 | 43,157 |
| Feb 14, 2024 | 87.30 | 90.95 | 86.95 | 90.55 | 89.08 | 103,429 |
| Feb 13, 2024 | 84.45 | 89.50 | 82.65 | 88.50 | 87.06 | 357,341 |
| Feb 12, 2024 | 91.00 | 92.50 | 89.10 | 92.25 | 90.75 | 67,998 |
| Feb 9, 2024 | 88.55 | 91.65 | 88.50 | 90.95 | 89.48 | 40,219 |
| Feb 8, 2024 | 86.15 | 89.70 | 86.15 | 89.00 | 87.56 | 46,490 |
| Feb 7, 2024 | 87.30 | 88.50 | 86.40 | 87.05 | 85.64 | 24,559 |
| Feb 6, 2024 | 87.35 | 88.30 | 85.75 | 87.45 | 86.03 | 37,641 |
| Feb 5, 2024 | 88.20 | 89.55 | 87.05 | 87.15 | 85.74 | 22,972 |
| Feb 2, 2024 | 89.85 | 90.85 | 88.60 | 88.65 | 87.21 | 31,221 |
| Feb 1, 2024 | 88.80 | 91.35 | 88.25 | 88.85 | 87.41 | 41,140 |
| Jan 31, 2024 | 86.60 | 87.90 | 85.30 | 87.45 | 86.03 | 47,058 |
| Jan 30, 2024 | 88.05 | 88.45 | 87.05 | 87.40 | 85.98 | 38,199 |
| Jan 29, 2024 | 91.30 | 91.65 | 86.65 | 87.65 | 86.23 | 83,573 |
| Jan 26, 2024 | 90.15 | 92.60 | 89.25 | 91.80 | 90.31 | 81,632 |
| Jan 25, 2024 | 92.35 | 92.65 | 90.70 | 92.15 | 90.66 | 45,868 |
| Jan 24, 2024 | 90.00 | 92.55 | 88.85 | 92.05 | 90.56 | 66,993 |
| Jan 23, 2024 | 89.75 | 92.55 | 89.00 | 92.20 | 90.70 | 44,338 |
| Jan 22, 2024 | 92.00 | 93.50 | 90.65 | 91.10 | 89.62 | 57,538 |
| Jan 19, 2024 | 91.00 | 92.55 | 89.95 | 90.20 | 88.74 | 64,409 |
| Jan 18, 2024 | 89.45 | 90.65 | 88.75 | 90.20 | 88.74 | 28,750 |
| Jan 17, 2024 | 88.35 | 90.60 | 86.10 | 88.90 | 87.46 | 60,228 |
| Jan 16, 2024 | 88.80 | 90.20 | 88.10 | 90.15 | 88.69 | 28,549 |
| Jan 15, 2024 | 89.70 | 89.75 | 88.50 | 88.75 | 87.31 | 19,748 |
| Jan 12, 2024 | 88.40 | 90.20 | 87.85 | 90.20 | 88.74 | 58,813 |
| Jan 11, 2024 | 90.30 | 91.40 | 87.90 | 87.90 | 86.47 | 38,901 |
| Jan 10, 2024 | 92.45 | 92.45 | 89.40 | 89.75 | 88.29 | 45,879 |
| Jan 9, 2024 | 92.25 | 94.00 | 92.25 | 92.45 | 90.95 | 72,415 |
| Jan 8, 2024 | 90.60 | 93.00 | 89.25 | 92.75 | 91.25 | 57,909 |
| Jan 5, 2024 | 88.00 | 90.50 | 87.75 | 90.20 | 88.74 | 55,013 |
| Jan 4, 2024 | 89.45 | 91.35 | 86.85 | 88.60 | 87.16 | 115,376 |
| Jan 3, 2024 | 89.20 | 89.20 | 85.00 | 85.65 | 84.26 | 59,772 |
| Jan 2, 2024 | 88.70 | 90.00 | 88.05 | 89.45 | 88.00 | 51,910 |
| Dec 29, 2023 | 87.95 | 88.45 | 87.80 | 88.45 | 87.02 | 15,536 |
| Dec 28, 2023 | 88.35 | 88.40 | 87.30 | 88.00 | 86.57 | 16,231 |
| Dec 27, 2023 | 88.55 | 89.80 | 87.70 | 88.05 | 86.62 | 28,893 |
| Dec 22, 2023 | 86.55 | 88.50 | 86.20 | 88.25 | 86.82 | 42,515 |
| Dec 21, 2023 | 83.85 | 88.05 | 83.55 | 87.95 | 86.52 | 60,820 |
| Dec 20, 2023 | 83.95 | 84.30 | 82.65 | 84.05 | 82.69 | 43,786 |
| Dec 19, 2023 | 85.60 | 85.75 | 83.30 | 83.85 | 82.49 | 65,867 |
| Dec 18, 2023 | 85.35 | 86.90 | 83.95 | 85.40 | 84.02 | 37,798 |
| Dec 15, 2023 | 87.40 | 87.80 | 85.00 | 85.90 | 84.51 | 294,306 |
| Dec 14, 2023 | 85.80 | 87.60 | 85.55 | 86.85 | 85.44 | 54,082 |
| Dec 13, 2023 | 85.75 | 86.15 | 84.55 | 85.00 | 83.62 | 41,396 |
| Dec 12, 2023 | 83.85 | 85.55 | 83.30 | 85.20 | 83.82 | 63,385 |
| Dec 11, 2023 | 83.00 | 84.00 | 81.80 | 83.50 | 82.15 | 27,027 |
| Dec 8, 2023 | 81.05 | 83.60 | 80.75 | 83.30 | 81.95 | 33,424 |
| Dec 7, 2023 | 81.95 | 82.05 | 80.10 | 81.05 | 79.74 | 109,753 |
| Dec 6, 2023 | 83.85 | 84.10 | 82.10 | 82.50 | 81.16 | 45,601 |
| Dec 5, 2023 | 83.40 | 85.05 | 83.35 | 83.55 | 82.20 | 54,992 |
| Dec 4, 2023 | 82.65 | 83.35 | 80.65 | 83.00 | 81.65 | 79,862 |
| Dec 1, 2023 | 87.25 | 87.25 | 81.50 | 82.85 | 81.51 | 126,167 |
| Nov 30, 2023 | 89.55 | 92.10 | 85.35 | 87.15 | 85.74 | 134,601 |
| Nov 29, 2023 | 87.90 | 92.90 | 87.65 | 92.65 | 91.15 | 215,755 |
| Nov 28, 2023 | 81.80 | 85.35 | 81.40 | 85.00 | 83.62 | 38,220 |
| Nov 27, 2023 | 83.20 | 83.60 | 82.10 | 82.15 | 80.82 | 31,966 |
| Nov 24, 2023 | 84.30 | 84.30 | 82.80 | 83.20 | 81.85 | 25,477 |
| Nov 23, 2023 | 85.60 | 85.60 | 82.35 | 83.90 | 82.54 | 41,899 |
| Nov 22, 2023 | 84.50 | 86.10 | 84.30 | 85.15 | 83.77 | 47,148 |
| Nov 21, 2023 | 86.85 | 87.10 | 84.55 | 84.85 | 83.47 | 37,978 |
| Nov 20, 2023 | 86.95 | 87.15 | 84.15 | 86.10 | 84.70 | 29,618 |
| Nov 17, 2023 | 86.00 | 87.10 | 85.00 | 86.15 | 84.75 | 31,867 |
| Nov 16, 2023 | 86.50 | 87.50 | 85.60 | 86.00 | 84.61 | 22,339 |
| Nov 15, 2023 | 85.60 | 87.90 | 85.00 | 86.50 | 85.10 | 45,352 |
| Nov 14, 2023 | 84.80 | 86.20 | 84.00 | 86.05 | 84.65 | 54,935 |
| Nov 13, 2023 | 84.40 | 85.45 | 82.60 | 83.85 | 82.49 | 26,022 |
| Nov 10, 2023 | 84.85 | 84.95 | 82.05 | 83.85 | 82.49 | 23,532 |
| Nov 9, 2023 | 82.95 | 86.05 | 82.80 | 85.85 | 84.46 | 34,340 |
| Nov 8, 2023 | 83.50 | 83.50 | 81.50 | 83.50 | 82.15 | 42,947 |
| Nov 7, 2023 | 84.20 | 84.95 | 82.90 | 84.20 | 82.83 | 42,387 |
| Nov 6, 2023 | 85.95 | 85.95 | 84.80 | 85.20 | 83.82 | 46,036 |
Related Tickers
ELG.DE Elmos Semiconductor SE
64.80
+16.34%
MTE.DE Micron Technology, Inc.
95.44
+0.55%
IFX.DE Infineon Technologies AG
29.34
+0.55%
XFAB.PA X-FAB Silicon Foundries SE
4.2000
+1.20%
INL.DE Intel Corporation
21.53
+4.80%
XS4.DE ON Semiconductor Corporation
64.30
-1.12%
XFB.SG X-FAB Silicon Foundries SE
4.1440
-0.67%
TII.DE Texas Instruments Incorporated
186.84
-0.72%
76J.SG GLOBALFOUNDRIES Inc.
37.70
+14.04%
6890.T Ferrotec Holdings Corporation
2,534.00
+1.32%