SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 6.130 | 6.135 | 5.985 | 6.079 | 6.079 | 5,068 |
| 2024-03-08 | 6.283 | 6.330 | 6.150 | 6.237 | 6.237 | 3,979 |
| 2024-03-07 | 6.113 | 6.325 | 6.105 | 6.260 | 6.260 | 7,644 |
| 2024-03-06 | 6.040 | 6.140 | 5.980 | 6.121 | 6.121 | 16,077 |
| 2024-03-05 | 6.113 | 6.180 | 6.050 | 6.100 | 6.100 | 2,449 |
| 2024-03-04 | 6.225 | 6.260 | 6.085 | 6.136 | 6.136 | 3,096 |
| 2024-03-01 | 6.075 | 6.214 | 5.775 | 6.097 | 6.097 | 15,078 |
| 2024-02-29 | 5.993 | 6.085 | 5.940 | 6.060 | 6.060 | 2,444 |
| 2024-02-28 | 6.203 | 6.250 | 5.845 | 6.165 | 6.165 | 3,714 |
| 2024-02-27 | 6.090 | 6.201 | 6.090 | 6.200 | 6.200 | 15,044 |
| 2024-02-26 | 6.033 | 6.535 | 5.905 | 6.148 | 6.148 | 122,792 |
| 2024-02-23 | 6.305 | 6.320 | 6.000 | 6.049 | 6.049 | 3,929 |
| 2024-02-22 | 6.325 | 6.325 | 6.225 | 6.273 | 6.273 | 5,292 |
| 2024-02-21 | 6.280 | 6.370 | 6.280 | 6.286 | 6.286 | 8,391 |
| 2024-02-20 | 6.335 | 6.355 | 6.275 | 6.304 | 6.304 | 6,140 |
| 2024-02-19 | 6.345 | 6.360 | 6.290 | 6.339 | 6.339 | 2,050 |
| 2024-02-16 | 6.275 | 6.355 | 6.275 | 6.340 | 6.340 | 5,337 |
| 2024-02-15 | 6.258 | 6.365 | 6.195 | 6.288 | 6.288 | 8,740 |
| 2024-02-14 | 6.020 | 6.190 | 6.020 | 6.161 | 6.161 | 1,768 |
| 2024-02-13 | 6.140 | 6.160 | 5.990 | 6.078 | 6.078 | 1,006 |
| 2024-02-12 | 5.983 | 6.151 | 5.960 | 6.050 | 6.050 | 301,216 |
| 2024-02-09 | 6.090 | 6.100 | 5.948 | 5.989 | 5.989 | 3,388 |
| 2024-02-08 | 6.048 | 6.280 | 6.048 | 6.137 | 6.137 | 5,711 |
| 2024-02-07 | 6.098 | 6.120 | 5.975 | 6.000 | 6.000 | 959 |
| 2024-02-06 | 5.930 | 5.975 | 5.855 | 5.931 | 5.931 | 94 |
| 2024-02-05 | 5.933 | 5.950 | 5.860 | 5.912 | 5.912 | 7,087 |
| 2024-02-02 | 5.905 | 6.010 | 5.900 | 5.929 | 5.929 | 3,845 |
| 2024-02-01 | 5.870 | 5.905 | 5.860 | 5.899 | 5.899 | 6,499 |
| 2024-01-31 | 5.863 | 5.890 | 5.825 | 5.885 | 5.885 | 5,488 |
| 2024-01-30 | 6.015 | 6.015 | 5.815 | 6.015 | 6.015 | 3,837 |
| 2024-01-29 | 5.938 | 6.045 | 5.860 | 6.010 | 6.010 | 14,850 |
| 2024-01-26 | 5.913 | 6.015 | 5.840 | 5.971 | 5.971 | 378,348 |
| 2024-01-25 | 5.920 | 5.940 | 5.850 | 5.890 | 5.890 | 3,965 |
| 2024-01-24 | 5.935 | 5.980 | 5.890 | 5.904 | 5.904 | 4,379 |
| 2024-01-23 | 5.900 | 5.950 | 5.870 | 5.897 | 5.897 | 8,278 |
| 2024-01-22 | 5.890 | 5.950 | 5.810 | 5.858 | 5.858 | 10,732 |
| 2024-01-19 | 5.930 | 5.930 | 5.780 | 5.851 | 5.851 | 4,914 |
| 2024-01-18 | 5.948 | 5.995 | 5.885 | 5.915 | 5.915 | 5,096 |
| 2024-01-17 | 5.980 | 6.025 | 5.810 | 5.937 | 5.937 | 17,009 |
| 2024-01-16 | 6.095 | 6.095 | 5.980 | 6.029 | 6.029 | 2,332 |
| 2024-01-15 | 6.243 | 6.270 | 5.940 | 6.170 | 6.170 | 10,048 |
| 2024-01-12 | 6.425 | 6.495 | 6.095 | 6.330 | 6.330 | 8,457 |
| 2024-01-11 | 6.498 | 6.650 | 6.340 | 6.340 | 6.340 | 4,599 |
| 2024-01-10 | 6.565 | 6.615 | 6.410 | 6.450 | 6.450 | 24,750 |
| 2024-01-09 | 6.310 | 6.465 | 6.175 | 6.420 | 6.420 | 12,991 |
| 2024-01-08 | 6.185 | 6.280 | 6.085 | 6.143 | 6.143 | 3,878 |
| 2024-01-05 | 6.270 | 6.270 | 6.105 | 6.168 | 6.168 | 11,529 |
| 2024-01-04 | 6.268 | 6.350 | 6.260 | 6.288 | 6.288 | 9,633 |
| 2024-01-03 | 6.420 | 6.420 | 6.240 | 6.240 | 6.240 | 8,221 |
| 2024-01-02 | 6.575 | 6.595 | 6.295 | 6.400 | 6.400 | 9,607 |
| 2023-12-29 | 6.518 | 6.570 | 6.470 | 6.510 | 6.510 | 7,618 |
| 2023-12-28 | 6.483 | 6.585 | 6.465 | 6.470 | 6.470 | 10,752 |
| 2023-12-27 | 6.465 | 6.500 | 6.435 | 6.450 | 6.450 | 5,297 |
| 2023-12-22 | 6.498 | 6.520 | 6.390 | 6.445 | 6.445 | 253,064 |
| 2023-12-21 | 6.500 | 6.590 | 6.410 | 6.503 | 6.503 | 11,170 |
| 2023-12-20 | 6.405 | 6.550 | 6.395 | 6.510 | 6.510 | 20,800 |
| 2023-12-19 | 6.405 | 6.485 | 6.405 | 6.450 | 6.450 | 14,731 |
| 2023-12-18 | 6.378 | 6.410 | 6.275 | 6.349 | 6.349 | 9,033 |
| 2023-12-15 | 6.330 | 6.505 | 6.330 | 6.386 | 6.386 | 11,173 |
| 2023-12-14 | 5.964 | 6.460 | 5.964 | 6.250 | 6.250 | 48,798 |
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.