Siltronic AG (0R8P.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 71.32 | 75.20 | 69.75 | 74.78 | 74.78 | 3,414 |
| 02 May 2024 | 72.10 | 74.10 | 70.00 | 70.70 | 70.70 | 5,017 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 74.10 | 74.30 | 71.75 | 73.30 | 73.30 | 1,411 |
| 29 Apr 2024 | 74.35 | 74.80 | 72.80 | 74.45 | 74.45 | 8,694 |
| 26 Apr 2024 | 77.47 | 79.90 | 68.55 | 74.30 | 74.30 | 59,060 |
| 25 Apr 2024 | 77.28 | 78.30 | 75.00 | 77.12 | 77.12 | 8,912 |
| 24 Apr 2024 | 79.57 | 79.75 | 76.65 | 78.55 | 78.55 | 71,696 |
| 23 Apr 2024 | 78.45 | 78.75 | 76.30 | 77.76 | 77.76 | 13,377 |
| 22 Apr 2024 | 78.80 | 79.60 | 76.30 | 77.27 | 77.27 | 44,483 |
| 19 Apr 2024 | 79.03 | 80.65 | 78.55 | 79.30 | 79.30 | 48,777 |
| 18 Apr 2024 | 80.85 | 81.30 | 79.55 | 80.13 | 80.13 | 5,185 |
| 17 Apr 2024 | 80.90 | 82.25 | 79.70 | 80.45 | 80.45 | 9,547 |
| 16 Apr 2024 | 84.80 | 86.25 | 81.25 | 81.71 | 81.71 | 9,221 |
| 15 Apr 2024 | 83.47 | 86.55 | 83.25 | 85.56 | 85.56 | 3,213 |
| 12 Apr 2024 | 85.82 | 86.00 | 81.10 | 84.28 | 84.28 | 7,090 |
| 11 Apr 2024 | 80.65 | 82.05 | 80.00 | 81.35 | 81.35 | 7,878 |
| 10 Apr 2024 | 79.32 | 80.85 | 78.45 | 79.98 | 79.98 | 21,215 |
| 09 Apr 2024 | 80.45 | 81.05 | 78.95 | 79.85 | 79.85 | 11,439 |
| 08 Apr 2024 | 80.80 | 81.60 | 80.15 | 80.49 | 80.49 | 12,147 |
| 05 Apr 2024 | 80.95 | 82.30 | 80.60 | 81.33 | 81.33 | 11,450 |
| 04 Apr 2024 | 82.05 | 82.55 | 81.25 | 82.55 | 82.55 | 7,921 |
| 03 Apr 2024 | 81.88 | 82.25 | 81.60 | 81.81 | 81.81 | 10,230 |
| 02 Apr 2024 | 82.60 | 84.35 | 81.40 | 81.54 | 81.54 | 5,412 |
| 28 Mar 2024 | 84.40 | 84.85 | 81.65 | 82.65 | 82.65 | 24,352 |
| 27 Mar 2024 | 84.50 | 85.30 | 83.70 | 84.58 | 84.58 | 29,270 |
| 26 Mar 2024 | 85.07 | 86.00 | 84.20 | 84.43 | 84.43 | 53,539 |
| 25 Mar 2024 | 85.07 | 85.85 | 84.45 | 84.99 | 84.99 | 21,692 |
| 22 Mar 2024 | 86.00 | 86.80 | 85.15 | 85.58 | 85.58 | 39,434 |
| 21 Mar 2024 | 88.00 | 88.40 | 85.40 | 86.27 | 86.27 | 23,315 |
| 20 Mar 2024 | 82.00 | 83.75 | 81.90 | 83.42 | 83.42 | 23,061 |
| 19 Mar 2024 | 82.10 | 83.00 | 81.70 | 82.60 | 82.60 | 18,444 |
| 18 Mar 2024 | 82.80 | 84.05 | 81.05 | 81.87 | 81.87 | 15,501 |
| 15 Mar 2024 | 81.63 | 82.55 | 81.55 | 82.22 | 82.22 | 4,863 |
| 14 Mar 2024 | 83.18 | 83.70 | 81.95 | 82.22 | 82.22 | 4,639 |
| 13 Mar 2024 | 84.65 | 85.65 | 82.90 | 84.46 | 84.46 | 3,344 |
| 12 Mar 2024 | 82.50 | 84.15 | 81.45 | 83.98 | 83.98 | 4,036 |
| 11 Mar 2024 | 82.45 | 84.45 | 81.50 | 82.50 | 82.50 | 42,824 |
| 08 Mar 2024 | 85.22 | 85.90 | 83.60 | 84.58 | 84.58 | 718 |
| 07 Mar 2024 | 83.82 | 85.50 | 82.20 | 83.66 | 83.66 | 92,064 |
| 06 Mar 2024 | 84.40 | 85.40 | 83.60 | 84.04 | 84.04 | 16,297 |
| 05 Mar 2024 | 85.93 | 87.10 | 84.40 | 86.94 | 86.94 | 13,969 |
| 04 Mar 2024 | 87.88 | 88.80 | 87.30 | 87.80 | 87.80 | 2,977 |
| 01 Mar 2024 | 87.13 | 87.85 | 86.45 | 87.81 | 87.81 | 4,238 |
| 29 Feb 2024 | 85.22 | 86.70 | 83.45 | 86.40 | 86.40 | 22,022 |
| 28 Feb 2024 | 87.88 | 88.00 | 85.45 | 86.37 | 86.37 | 11,413 |
| 27 Feb 2024 | 88.75 | 89.85 | 88.05 | 89.06 | 89.06 | 14,066 |
| 26 Feb 2024 | 87.68 | 88.95 | 85.60 | 85.86 | 85.86 | 5,140 |
| 23 Feb 2024 | 86.55 | 89.60 | 86.60 | 88.55 | 88.55 | 13,014 |
| 22 Feb 2024 | 87.57 | 89.00 | 86.85 | 87.34 | 87.34 | 5,354 |
| 21 Feb 2024 | 87.63 | 88.50 | 86.05 | 87.21 | 87.21 | 8,484 |
| 20 Feb 2024 | 87.22 | 87.95 | 86.58 | 86.96 | 86.96 | 7,385 |
| 19 Feb 2024 | 88.25 | 90.05 | 86.55 | 87.37 | 87.37 | 19,762 |
| 16 Feb 2024 | 91.22 | 92.60 | 88.15 | 89.60 | 89.60 | 69,560 |
| 15 Feb 2024 | 90.75 | 91.55 | 89.80 | 90.62 | 90.62 | 68,367 |
| 14 Feb 2024 | 87.47 | 90.90 | 86.75 | 90.47 | 90.47 | 11,174 |
| 13 Feb 2024 | 84.20 | 89.05 | 83.15 | 85.31 | 85.31 | 119,212 |
| 12 Feb 2024 | 90.95 | 92.45 | 89.20 | 92.10 | 92.10 | 4,831 |
| 09 Feb 2024 | 88.50 | 91.50 | 88.50 | 90.32 | 90.32 | 3,781 |
| 08 Feb 2024 | 86.75 | 89.65 | 86.15 | 89.01 | 89.01 | 5,467 |
| 07 Feb 2024 | 87.07 | 88.55 | 86.40 | 87.15 | 87.15 | 903 |
| 06 Feb 2024 | 87.38 | 88.30 | 86.05 | 87.54 | 87.54 | 34,597 |
| 05 Feb 2024 | 88.20 | 89.70 | 87.10 | 88.08 | 88.08 | 3,497 |
| 02 Feb 2024 | 90.00 | 91.25 | 88.30 | 89.40 | 89.40 | 5,823 |
| 01 Feb 2024 | 88.60 | 91.20 | 88.10 | 91.20 | 91.20 | 75,904 |
| 31 Jan 2024 | 86.55 | 87.85 | 85.00 | 85.81 | 85.81 | 8,977 |
| 30 Jan 2024 | 87.88 | 88.85 | 86.80 | 87.44 | 87.44 | 18,499 |
| 29 Jan 2024 | 91.38 | 92.40 | 86.68 | 89.16 | 89.16 | 16,090 |
| 26 Jan 2024 | 89.82 | 92.29 | 89.65 | 90.62 | 90.62 | 9,780 |
| 25 Jan 2024 | 92.00 | 92.50 | 91.00 | 92.09 | 92.09 | 29,416 |
| 24 Jan 2024 | 89.78 | 92.80 | 88.85 | 92.04 | 92.04 | 10,237 |
| 23 Jan 2024 | 89.53 | 92.45 | 89.00 | 92.21 | 92.21 | 38,916 |
| 22 Jan 2024 | 92.00 | 93.50 | 89.65 | 92.02 | 92.02 | 6,651 |
| 19 Jan 2024 | 91.18 | 92.45 | 90.00 | 91.68 | 91.68 | 12,655 |
| 18 Jan 2024 | 89.28 | 90.55 | 88.35 | 89.32 | 89.32 | 36,472 |
| 17 Jan 2024 | 88.40 | 89.65 | 85.55 | 87.98 | 87.98 | 93,563 |
| 16 Jan 2024 | 88.90 | 90.15 | 88.80 | 89.35 | 89.35 | 5,185 |
| 15 Jan 2024 | 89.57 | 89.95 | 88.55 | 88.97 | 88.97 | 3,444 |
| 12 Jan 2024 | 88.65 | 90.20 | 87.35 | 88.66 | 88.66 | 45,581 |
| 11 Jan 2024 | 90.50 | 91.40 | 87.90 | 88.70 | 88.70 | 35,874 |
| 10 Jan 2024 | 92.35 | 93.05 | 89.50 | 90.38 | 90.38 | 43,922 |
| 09 Jan 2024 | 92.10 | 94.00 | 91.30 | 93.86 | 93.86 | 124,268 |
| 08 Jan 2024 | 90.40 | 92.85 | 89.35 | 92.81 | 92.81 | 12,474 |
| 05 Jan 2024 | 88.10 | 90.45 | 87.80 | 88.74 | 88.74 | 12,894 |
| 04 Jan 2024 | 89.38 | 91.40 | 87.00 | 89.46 | 89.46 | 62,388 |
| 03 Jan 2024 | 89.03 | 90.00 | 84.70 | 85.53 | 85.53 | 6,318 |
| 02 Jan 2024 | 88.55 | 89.95 | 86.60 | 89.13 | 89.13 | 9,914 |
| 29 Dec 2023 | 87.82 | 88.50 | 87.45 | 88.14 | 88.14 | 1,198 |
| 28 Dec 2023 | 88.35 | 88.40 | 87.40 | 87.88 | 87.88 | 2,798 |
| 27 Dec 2023 | 88.55 | 89.80 | 87.70 | 88.40 | 88.40 | 2,382 |
| 22 Dec 2023 | 86.90 | 88.55 | 86.65 | 87.33 | 87.33 | 15,580 |
| 21 Dec 2023 | 84.00 | 87.95 | 83.98 | 85.83 | 85.83 | 13,708 |
| 20 Dec 2023 | 83.82 | 84.30 | 82.85 | 83.76 | 83.76 | 86,093 |
| 19 Dec 2023 | 85.78 | 86.20 | 83.35 | 84.25 | 84.25 | 5,594 |
| 18 Dec 2023 | 85.28 | 86.75 | 84.05 | 86.00 | 86.00 | 91,629 |
| 15 Dec 2023 | 87.38 | 87.75 | 85.00 | 85.78 | 85.78 | 20,196 |
| 14 Dec 2023 | 85.47 | 87.45 | 85.30 | 86.89 | 86.89 | 7,434 |
| 13 Dec 2023 | 85.47 | 86.20 | 84.55 | 85.25 | 85.25 | 6,939 |
| 12 Dec 2023 | 83.82 | 85.95 | 83.20 | 85.17 | 85.17 | 12,128 |
| 11 Dec 2023 | 83.47 | 83.85 | 82.05 | 83.57 | 83.57 | 2,591 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.