SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 7.395 | 7.460 | 7.100 | 7.220 | 7.220 | 720 |
| 2024-06-07 | 7.520 | 7.520 | 7.340 | 7.430 | 7.430 | 422 |
| 2024-06-06 | 7.200 | 7.730 | 7.080 | 7.500 | 7.500 | 8,760 |
| 2024-06-05 | 7.110 | 7.200 | 7.090 | 7.200 | 7.200 | 2,199 |
| 2024-06-04 | 7.045 | 7.130 | 7.040 | 7.110 | 7.110 | 820 |
| 2024-06-03 | 7.065 | 7.240 | 7.060 | 7.100 | 7.100 | 4,222 |
| 2024-05-31 | 6.970 | 7.000 | 6.950 | 7.000 | 7.000 | 104 |
| 2024-05-30 | 6.995 | 7.250 | 6.870 | 7.020 | 7.020 | 134 |
| 2024-05-29 | 7.105 | 7.160 | 6.960 | 6.970 | 6.970 | 2,390 |
| 2024-05-28 | 7.040 | 7.140 | 6.910 | 7.120 | 7.120 | 4,281 |
| 2024-05-24 | 6.920 | 6.970 | 6.900 | 6.970 | 6.970 | 1,728 |
| 2024-05-23 | 6.960 | 7.080 | 6.850 | 6.980 | 6.980 | 595 |
| 2024-05-22 | 6.975 | 7.090 | 6.890 | 7.077 | 7.077 | 319 |
| 2024-05-21 | 7.020 | 7.050 | 6.850 | 6.960 | 6.960 | 581 |
| 2024-05-20 | 7.015 | 7.100 | 6.900 | 7.060 | 7.060 | 4,917 |
| 2024-05-17 | 7.020 | 7.020 | 6.920 | 6.980 | 6.980 | 3,650 |
| 2024-05-16 | 7.055 | 7.200 | 7.000 | 7.000 | 7.000 | 1,185 |
| 2024-05-15 | 7.040 | 7.140 | 7.040 | 7.090 | 7.090 | 904 |
| 2024-05-14 | 6.935 | 7.040 | 6.910 | 7.020 | 7.020 | 388 |
| 2024-05-13 | 6.955 | 7.090 | 6.900 | 6.960 | 6.960 | 196 |
| 2024-05-10 | 7.170 | 7.280 | 6.920 | 6.920 | 6.920 | 2,354 |
| 2024-05-09 | 7.040 | 7.200 | 7.040 | 7.150 | 7.150 | 2,310 |
| 2024-05-08 | 7.010 | 7.140 | 6.910 | 6.950 | 6.950 | 3,835 |
| 2024-05-07 | 6.895 | 6.970 | 6.870 | 6.940 | 6.940 | 7,499 |
| 2024-05-03 | 6.875 | 6.930 | 6.810 | 6.850 | 6.850 | 1,128 |
| 2024-05-02 | 6.690 | 6.850 | 6.680 | 6.850 | 6.850 | 71,201 |
| 2024-04-30 | 6.920 | 6.950 | 6.400 | 6.730 | 6.730 | 1,897 |
| 2024-04-29 | 7.050 | 7.100 | 6.890 | 6.960 | 6.960 | 637 |
| 2024-04-26 | 6.879 | 6.990 | 6.879 | 6.960 | 6.960 | 7,707 |
| 2024-04-25 | 6.985 | 7.010 | 6.690 | 6.790 | 6.790 | 4,548 |
| 2024-04-24 | 6.970 | 7.030 | 6.940 | 6.960 | 6.960 | 10,191 |
| 2024-04-23 | 6.960 | 7.000 | 6.939 | 6.950 | 6.950 | 665 |
| 2024-04-22 | 6.940 | 7.010 | 6.810 | 6.991 | 6.991 | 2,965 |
| 2024-04-19 | 6.970 | 6.970 | 6.910 | 6.950 | 6.950 | 3,274 |
| 2024-04-18 | 6.980 | 7.200 | 6.870 | 7.076 | 7.076 | 3,284 |
| 2024-04-17 | 6.880 | 7.050 | 6.860 | 6.981 | 6.981 | 3,688 |
| 2024-04-16 | 6.905 | 6.970 | 6.860 | 6.940 | 6.940 | 1,510 |
| 2024-04-15 | 7.085 | 7.220 | 7.020 | 7.060 | 7.060 | 2,017 |
| 2024-04-12 | 7.195 | 7.360 | 7.060 | 7.159 | 7.159 | 3,193 |
| 2024-04-11 | 7.380 | 7.420 | 7.010 | 7.129 | 7.129 | 16,998 |
| 2024-04-10 | 7.195 | 7.460 | 6.770 | 7.354 | 7.354 | 5,514 |
| 2024-04-09 | 7.240 | 7.300 | 6.830 | 7.200 | 7.200 | 12,427 |
| 2024-04-08 | 7.065 | 7.280 | 7.050 | 7.230 | 7.230 | 28,158 |
| 2024-04-05 | 7.080 | 7.170 | 7.080 | 7.081 | 7.081 | 159 |
| 2024-04-04 | 7.040 | 7.180 | 7.020 | 7.180 | 7.180 | 41,020 |
| 2024-04-03 | 6.850 | 7.020 | 6.850 | 7.019 | 7.019 | 754 |
| 2024-04-02 | 6.945 | 6.980 | 6.790 | 6.872 | 6.872 | 5,485 |
| 2024-03-28 | 7.228 | 7.315 | 6.870 | 6.955 | 6.955 | 10,704 |
| 2024-03-27 | 6.970 | 7.220 | 6.930 | 7.150 | 7.150 | 17,111 |
| 2024-03-26 | 6.545 | 6.755 | 6.495 | 6.740 | 6.740 | 32,581 |
| 2024-03-25 | 6.515 | 6.570 | 6.420 | 6.530 | 6.530 | 10,039 |
| 2024-03-22 | 6.060 | 6.695 | 5.960 | 6.531 | 6.531 | 72,922 |
| 2024-03-21 | 6.095 | 6.260 | 6.030 | 6.184 | 6.184 | 2,928 |
| 2024-03-20 | 6.035 | 6.125 | 6.035 | 6.049 | 6.049 | 7,037 |
| 2024-03-19 | 6.083 | 6.115 | 6.049 | 6.055 | 6.055 | 3,283 |
| 2024-03-18 | 6.140 | 6.145 | 6.050 | 6.113 | 6.113 | 3,129 |
| 2024-03-15 | 6.045 | 6.145 | 6.045 | 6.051 | 6.051 | 7,799 |
| 2024-03-14 | 6.125 | 6.175 | 6.030 | 6.090 | 6.090 | 5,914 |
| 2024-03-13 | 6.168 | 6.220 | 6.075 | 6.162 | 6.162 | 5,156 |
| 2024-03-12 | 6.038 | 6.111 | 6.010 | 6.111 | 6.111 | 35,664 |
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.