SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.725 | 5.750 | 5.600 | 5.620 | 5.620 | 4,677 |
| 2024-08-30 | 5.720 | 5.840 | 5.600 | 5.710 | 5.710 | 40,210 |
| 2024-08-29 | 5.660 | 5.740 | 5.640 | 5.730 | 5.730 | 51,343 |
| 2024-08-28 | 5.695 | 5.720 | 5.580 | 5.650 | 5.650 | 16,135 |
| 2024-08-27 | 5.920 | 5.920 | 5.660 | 5.710 | 5.710 | 48,465 |
| 2024-08-23 | 5.820 | 5.820 | 5.670 | 5.820 | 5.820 | 17,107 |
| 2024-08-22 | 5.830 | 6.000 | 5.750 | 5.810 | 5.810 | 335 |
| 2024-08-21 | 5.835 | 5.900 | 5.730 | 5.820 | 5.820 | 13,292 |
| 2024-08-20 | 6.020 | 6.030 | 5.820 | 5.820 | 5.820 | 1,465 |
| 2024-08-19 | 5.870 | 6.110 | 5.840 | 5.890 | 5.890 | 13,879 |
| 2024-08-16 | 6.040 | 6.190 | 5.880 | 5.880 | 5.880 | 15,455 |
| 2024-08-15 | 5.890 | 6.080 | 5.760 | 6.060 | 6.060 | 209 |
| 2024-08-14 | 6.070 | 6.070 | 5.930 | 5.930 | 5.930 | 2,150 |
| 2024-08-13 | 5.980 | 6.020 | 5.980 | 5.980 | 5.980 | 4,235 |
| 2024-08-12 | 6.025 | 6.130 | 5.930 | 6.010 | 6.010 | 12 |
| 2024-08-09 | 6.035 | 6.100 | 6.020 | 6.040 | 6.040 | 1,344 |
| 2024-08-08 | 6.165 | 6.340 | 5.890 | 6.000 | 6.000 | 250 |
| 2024-08-07 | 5.900 | 5.910 | 5.800 | 5.910 | 5.910 | 448 |
| 2024-08-06 | 5.850 | 6.000 | 5.630 | 5.880 | 5.880 | 1,561 |
| 2024-08-05 | 5.735 | 5.840 | 5.600 | 5.689 | 5.689 | 7,606 |
| 2024-08-02 | 6.135 | 6.140 | 5.940 | 6.030 | 6.030 | 1,246 |
| 2024-08-01 | 6.275 | 6.290 | 6.070 | 6.089 | 6.089 | 1,625 |
| 2024-07-31 | 6.170 | 6.280 | 6.170 | 6.230 | 6.230 | 179 |
| 2024-07-30 | 6.100 | 6.280 | 6.100 | 6.140 | 6.140 | 208 |
| 2024-07-29 | 6.085 | 6.120 | 6.080 | 6.100 | 6.100 | 941 |
| 2024-07-26 | 6.080 | 6.160 | 6.030 | 6.120 | 6.120 | 284 |
| 2024-07-25 | 6.175 | 6.210 | 5.940 | 6.081 | 6.081 | 11,091 |
| 2024-07-24 | 6.125 | 6.190 | 6.110 | 6.150 | 6.150 | 22 |
| 2024-07-23 | 6.280 | 6.290 | 6.120 | 6.166 | 6.166 | 503 |
| 2024-07-22 | 6.360 | 6.360 | 6.288 | 6.330 | 6.330 | 9,605 |
| 2024-07-19 | 6.335 | 6.440 | 6.320 | 6.390 | 6.390 | 912 |
| 2024-07-18 | 6.480 | 6.480 | 6.440 | 6.440 | 6.440 | 260 |
| 2024-07-17 | 6.455 | 6.510 | 6.310 | 6.440 | 6.440 | 584 |
| 2024-07-16 | 6.415 | 6.470 | 6.390 | 6.470 | 6.470 | 850 |
| 2024-07-15 | 6.635 | 6.650 | 6.430 | 6.490 | 6.490 | 2,116 |
| 2024-07-12 | 6.690 | 6.760 | 6.560 | 6.620 | 6.620 | 5,854 |
| 2024-07-11 | 6.675 | 6.730 | 6.550 | 6.710 | 6.710 | 2,524 |
| 2024-07-10 | 6.575 | 6.640 | 6.540 | 6.540 | 6.540 | 4,637 |
| 2024-07-09 | 6.740 | 7.000 | 6.490 | 6.530 | 6.530 | 450 |
| 2024-07-08 | 6.645 | 6.770 | 6.610 | 6.730 | 6.730 | 731 |
| 2024-07-05 | 6.665 | 6.730 | 6.570 | 6.590 | 6.590 | 92 |
| 2024-07-04 | 6.520 | 6.650 | 6.520 | 6.640 | 6.640 | 1,425 |
| 2024-07-03 | 6.405 | 6.490 | 6.380 | 6.490 | 6.490 | 346 |
| 2024-07-02 | 6.380 | 6.380 | 6.300 | 6.350 | 6.350 | 7,524 |
| 2024-07-01 | 6.355 | 6.470 | 6.260 | 6.330 | 6.330 | 30,253 |
| 2024-06-28 | 6.380 | 6.470 | 6.250 | 6.365 | 6.365 | 775 |
| 2024-06-27 | 6.460 | 6.460 | 6.400 | 6.400 | 6.400 | 10,566 |
| 2024-06-26 | 6.515 | 6.580 | 6.420 | 6.510 | 6.510 | 6,167 |
| 2024-06-25 | 6.565 | 6.610 | 6.320 | 6.410 | 6.410 | 836 |
| 2024-06-24 | 6.570 | 6.610 | 6.420 | 6.570 | 6.570 | 1,266 |
| 2024-06-21 | 6.930 | 6.930 | 6.560 | 6.560 | 6.560 | 11,689 |
| 2024-06-20 | 6.930 | 7.100 | 6.920 | 6.990 | 6.990 | 3,434 |
| 2024-06-19 | 7.095 | 7.110 | 6.990 | 7.000 | 7.000 | 3,738 |
| 2024-06-18 | 7.260 | 7.260 | 7.040 | 7.050 | 7.050 | 7,026 |
| 2024-06-17 | 7.190 | 7.300 | 7.040 | 7.270 | 7.270 | 6,694 |
| 2024-06-14 | 7.150 | 7.150 | 7.050 | 7.140 | 7.140 | 2,514 |
| 2024-06-13 | 7.410 | 7.410 | 7.320 | 7.370 | 7.370 | 485 |
| 2024-06-12 | 7.235 | 7.450 | 7.220 | 7.440 | 7.440 | 1,235 |
| 2024-06-11 | 7.255 | 7.330 | 6.930 | 7.220 | 7.220 | 3,451 |
| 2024-06-10 | 7.395 | 7.460 | 7.100 | 7.220 | 7.220 | 720 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.