SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 6.710 | 6.800 | 6.680 | 6.800 | 6.800 | 8,322 |
| 2023-09-19 | 6.700 | 6.700 | 6.635 | 6.669 | 6.669 | 10,680 |
| 2023-09-18 | 6.720 | 6.720 | 6.680 | 6.705 | 6.705 | 856 |
| 2023-09-15 | 6.885 | 6.900 | 6.765 | 6.765 | 6.765 | 7,748 |
| 2023-09-14 | 6.770 | 6.826 | 6.760 | 6.826 | 6.826 | 6,853 |
| 2023-09-13 | 6.798 | 6.860 | 6.798 | 6.798 | 6.798 | 8,744 |
| 2023-09-12 | 6.805 | 6.805 | 6.737 | 6.737 | 6.737 | 9,999 |
| 2023-09-11 | 6.788 | 6.861 | 6.713 | 6.861 | 6.861 | 28,156 |
| 2023-09-08 | 6.818 | 6.830 | 6.710 | 6.767 | 6.767 | 217,733 |
| 2023-09-07 | 6.960 | 6.970 | 6.765 | 6.824 | 6.824 | 164,440 |
| 2023-09-06 | 7.015 | 7.069 | 6.970 | 7.002 | 7.002 | 3,171 |
| 2023-09-05 | 7.028 | 7.160 | 7.019 | 7.019 | 7.019 | 19,449 |
| 2023-09-04 | 6.975 | 7.115 | 6.929 | 7.064 | 7.064 | 11,962 |
| 2023-09-01 | 6.968 | 7.000 | 6.895 | 6.897 | 6.897 | 105,381 |
| 2023-08-31 | 6.923 | 7.050 | 6.910 | 6.995 | 6.995 | 8,352 |
| 2023-08-30 | 7.023 | 7.055 | 6.920 | 6.926 | 6.926 | 10,448 |
| 2023-08-29 | 7.045 | 7.064 | 6.985 | 7.024 | 7.024 | 7,814 |
| 2023-08-25 | 6.963 | 6.999 | 6.955 | 6.999 | 6.999 | 7,724 |
| 2023-08-24 | 7.045 | 7.050 | 7.045 | 7.045 | 7.045 | 8 |
| 2023-08-23 | 7.085 | 7.085 | 7.005 | 7.047 | 7.047 | 11,513 |
| 2023-08-22 | 7.030 | 7.165 | 7.030 | 7.081 | 7.081 | 2,150 |
| 2023-08-21 | 7.060 | 7.065 | 6.935 | 6.969 | 6.969 | 82,831 |
| 2023-08-18 | 7.295 | 7.295 | 7.100 | 7.294 | 7.294 | 6,216 |
| 2023-08-17 | 7.370 | 7.370 | 7.320 | 7.342 | 7.342 | 7,538 |
| 2023-08-16 | 7.365 | 7.455 | 7.365 | 7.401 | 7.401 | 15,178 |
| 2023-08-15 | 7.685 | 7.730 | 7.380 | 7.433 | 7.433 | 9,472 |
| 2023-08-14 | 7.618 | 7.680 | 7.485 | 7.604 | 7.604 | 10,708 |
| 2023-08-11 | 7.580 | 7.642 | 7.580 | 7.642 | 7.642 | 15,686 |
| 2023-08-10 | 7.500 | 7.590 | 7.500 | 7.565 | 7.565 | 33,036 |
| 2023-08-09 | 7.490 | 7.490 | 7.400 | 7.429 | 7.429 | 39,773 |
| 2023-08-08 | 7.493 | 7.525 | 7.480 | 7.488 | 7.488 | 90,464 |
| 2023-08-07 | 7.435 | 7.525 | 7.435 | 7.503 | 7.503 | 15,084 |
| 2023-08-04 | 7.475 | 7.544 | 7.415 | 7.496 | 7.496 | 12,577 |
| 2023-08-03 | 7.478 | 7.520 | 7.420 | 7.500 | 7.500 | 39,730 |
| 2023-08-02 | 7.313 | 7.550 | 7.255 | 7.481 | 7.481 | 88,898 |
| 2023-08-01 | 7.535 | 7.540 | 7.489 | 7.489 | 7.489 | 27,037 |
| 2023-07-31 | 7.575 | 7.660 | 7.510 | 7.551 | 7.551 | 33,187 |
| 2023-07-28 | 7.693 | 7.730 | 7.600 | 7.600 | 7.600 | 977 |
| 2023-07-27 | 7.570 | 7.719 | 7.570 | 7.700 | 7.700 | 5,161 |
| 2023-07-26 | 7.608 | 7.625 | 7.510 | 7.557 | 7.557 | 4,829 |
| 2023-07-25 | 7.730 | 7.805 | 7.540 | 7.620 | 7.620 | 18,109 |
| 2023-07-24 | 7.718 | 7.890 | 7.639 | 7.639 | 7.639 | 1,281 |
| 2023-07-21 | 7.865 | 7.865 | 7.770 | 7.786 | 7.786 | 10,052 |
| 2023-07-20 | 7.940 | 7.940 | 7.800 | 7.875 | 7.875 | 24,004 |
| 2023-07-19 | 8.188 | 8.230 | 8.015 | 8.068 | 8.068 | 344 |
| 2023-07-18 | 8.118 | 8.175 | 8.065 | 8.156 | 8.156 | 5,574 |
| 2023-07-17 | 8.160 | 8.160 | 8.135 | 8.135 | 8.135 | 3,934 |
| 2023-07-14 | 8.245 | 8.245 | 8.185 | 8.199 | 8.199 | 183,620 |
| 2023-07-13 | 8.270 | 8.310 | 8.235 | 8.290 | 8.290 | 6,400 |
| 2023-07-12 | 8.175 | 8.265 | 8.070 | 8.220 | 8.220 | 28,328 |
| 2023-07-11 | 8.135 | 8.170 | 8.135 | 8.156 | 8.156 | 1,979 |
| 2023-07-10 | 8.030 | 8.090 | 8.005 | 8.069 | 8.069 | 2,152 |
| 2023-07-07 | 8.008 | 8.055 | 7.970 | 8.039 | 8.039 | 10,960 |
| 2023-07-06 | 8.165 | 8.165 | 7.985 | 8.058 | 8.058 | 7,447 |
| 2023-07-05 | 8.230 | 8.230 | 8.145 | 8.190 | 8.190 | 1,550 |
| 2023-07-04 | 8.330 | 8.330 | 8.230 | 8.264 | 8.264 | 5,258 |
| 2023-07-03 | 8.390 | 8.390 | 8.285 | 8.374 | 8.374 | 22,900 |
| 2023-06-30 | 8.360 | 8.435 | 8.360 | 8.416 | 8.416 | 9,533 |
| 2023-06-29 | 8.375 | 8.450 | 8.190 | 8.354 | 8.354 | 51,305 |
| 2023-06-28 | 8.190 | 8.365 | 7.983 | 8.359 | 8.359 | 36,817 |
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.