SGL Carbon SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	5.903	5.915	5.840	5.840	5.840	12,689
2023-12-12	6.048	6.090	5.875	5.885	5.885	13,147
2023-12-11	6.068	6.110	5.995	6.055	6.055	15,736
2023-12-08	6.088	6.130	6.030	6.095	6.095	11,833
2023-12-07	6.155	6.163	5.965	6.032	6.032	15,862
2023-12-06	6.060	6.150	6.025	6.135	6.135	7,061
2023-12-05	6.033	6.075	5.960	6.065	6.065	2,247
2023-12-04	6.155	6.160	5.970	5.990	5.990	4,294
2023-12-01	6.123	6.200	6.035	6.124	6.124	22,418
2023-11-30	6.115	6.115	5.995	6.049	6.049	6,848
2023-11-29	6.035	6.105	6.025	6.068	6.068	7,260
2023-11-28	5.990	6.005	5.885	5.905	5.905	5,451
2023-11-27	6.063	6.100	5.935	5.984	5.984	17,136
2023-11-24	5.950	6.015	5.935	6.015	6.015	9,487
2023-11-23	6.080	6.125	5.980	5.990	5.990	7,563
2023-11-22	5.990	6.110	5.990	6.020	6.020	18,678
2023-11-21	6.130	6.200	5.920	5.920	5.920	13,565
2023-11-20	6.220	6.220	6.105	6.105	6.105	6,951
2023-11-17	6.164	6.225	6.164	6.175	6.175	9,183
2023-11-16	6.205	6.205	6.106	6.115	6.115	27,349
2023-11-15	6.268	6.350	6.140	6.295	6.295	14,414
2023-11-14	6.115	6.240	6.115	6.230	6.230	28,124
2023-11-13	6.065	6.115	6.035	6.078	6.078	814,645
2023-11-10	6.145	6.145	5.960	6.125	6.125	26,947
2023-11-09	6.020	6.185	6.020	6.160	6.160	4,655
2023-11-08	5.870	6.010	5.870	5.980	5.980	17,526
2023-11-07	6.050	6.050	5.750	5.990	5.990	9,723
2023-11-06	5.970	6.055	5.970	5.970	5.970	12,868
2023-11-03	5.815	6.030	5.755	5.921	5.921	56,942
2023-11-02	5.918	5.920	5.840	5.845	5.845	47,132
2023-11-01	5.848	5.885	5.730	5.823	5.823	18,510
2023-10-31	5.780	5.810	5.680	5.795	5.795	11,314
2023-10-30	5.745	5.845	5.745	5.750	5.750	7,023
2023-10-27	5.673	5.768	5.625	5.693	5.693	3,476
2023-10-26	5.680	5.760	5.675	5.711	5.711	8,527
2023-10-25	5.900	5.900	5.710	5.720	5.720	11,118
2023-10-24	5.773	5.965	5.760	5.891	5.891	34,614
2023-10-23	5.913	5.950	5.690	5.789	5.789	57,014
2023-10-20	5.903	5.996	5.855	5.899	5.899	11,209
2023-10-19	5.978	6.020	5.940	6.001	6.001	41,388
2023-10-18	6.155	6.185	5.785	5.997	5.997	68,679
2023-10-17	6.188	6.295	5.990	6.147	6.147	9,975
2023-10-16	6.400	6.400	6.215	6.356	6.356	19,087
2023-10-13	6.480	6.525	6.450	6.495	6.495	16,208
2023-10-12	6.505	6.580	6.505	6.540	6.540	11,926
2023-10-11	6.450	6.510	6.450	6.470	6.470	29,856
2023-10-10	6.320	6.495	6.320	6.414	6.414	16,641
2023-10-09	6.280	6.310	6.250	6.267	6.267	228,788
2023-10-06	6.410	6.410	6.290	6.335	6.335	7,774
2023-10-05	6.463	6.500	6.406	6.492	6.492	1,714
2023-10-04	6.480	6.515	6.390	6.471	6.471	3,083
2023-10-03	6.518	6.610	6.430	6.530	6.530	39,484
2023-10-02	6.623	6.690	6.560	6.594	6.594	6,377
2023-09-29	6.600	6.696	6.600	6.696	6.696	6,178
2023-09-28	6.600	6.625	6.555	6.585	6.585	9,153
2023-09-27	6.525	6.590	6.520	6.527	6.527	3,833
2023-09-26	6.550	6.555	6.405	6.535	6.535	95,765
2023-09-25	6.608	6.655	6.484	6.527	6.527	5,803
2023-09-22	6.650	6.650	6.605	6.650	6.650	8,802
2023-09-21	6.775	6.803	6.690	6.770	6.770	861

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.