SGL Carbon SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	8.018	8.160	7.988	8.160	8.160	39,408
2023-06-26	8.128	8.145	7.910	8.065	8.065	88,061
2023-06-23	8.063	8.200	8.020	8.054	8.054	4,647
2023-06-22	7.970	8.120	7.885	8.098	8.098	271,482
2023-06-21	7.933	8.045	7.665	7.762	7.762	64,476
2023-06-20	8.575	8.580	8.519	8.572	8.572	13,703
2023-06-19	8.610	8.610	8.580	8.584	8.584	631
2023-06-16	8.633	8.680	8.609	8.609	8.609	7,106
2023-06-15	8.518	8.630	8.505	8.586	8.586	10,698
2023-06-14	8.668	8.690	8.600	8.612	8.612	5,630
2023-06-13	8.523	8.685	8.515	8.632	8.632	9,665
2023-06-12	8.518	8.565	8.450	8.499	8.499	9,451
2023-06-09	8.585	8.620	8.465	8.534	8.534	10,168
2023-06-08	8.720	8.780	8.580	8.608	8.608	5,552
2023-06-07	8.635	8.835	8.535	8.801	8.801	16,124
2023-06-06	8.528	8.640	8.470	8.540	8.540	40,875
2023-06-05	8.600	8.620	8.515	8.596	8.596	5,015
2023-06-02	8.595	8.635	8.560	8.590	8.590	1,288
2023-06-01	8.570	8.570	8.405	8.511	8.511	10,584
2023-05-31	8.590	8.644	8.455	8.593	8.593	8,298
2023-05-30	8.805	8.805	8.630	8.630	8.630	2,521
2023-05-26	8.885	8.885	8.710	8.815	8.815	6,563
2023-05-25	8.720	8.765	8.641	8.721	8.721	11,483
2023-05-24	8.748	8.775	8.640	8.704	8.704	9,177
2023-05-23	9.155	9.175	8.899	8.899	8.899	19,675
2023-05-22	9.260	9.260	8.980	9.093	9.093	21,987
2023-05-19	9.420	9.500	9.280	9.284	9.284	12,692
2023-05-18	9.145	9.230	9.145	9.229	9.229	4,537
2023-05-17	8.898	9.071	8.865	8.897	8.897	14,036
2023-05-16	8.980	9.055	8.929	8.929	8.929	6,945
2023-05-15	9.165	9.200	8.865	9.106	9.106	7,309
2023-05-12	9.083	9.150	9.010	9.081	9.081	13,924
2023-05-11	9.110	9.150	8.905	9.041	9.041	3,098
2023-05-10	9.020	9.325	9.020	9.194	9.194	15,112
2023-05-09	8.700	9.065	8.670	8.980	8.980	19,094
2023-05-05	8.773	8.975	8.360	8.520	8.520	40,988
2023-05-04	9.108	9.270	8.725	9.016	9.016	23,835
2023-05-03	9.080	9.250	9.080	9.189	9.189	10,514
2023-05-02	8.953	9.380	8.845	9.213	9.213	40,462
2023-04-28	8.265	8.345	8.230	8.327	8.327	3,459
2023-04-27	8.330	8.380	8.180	8.319	8.319	11,874
2023-04-26	8.520	8.540	8.296	8.296	8.296	7,605
2023-04-25	8.595	8.595	8.375	8.483	8.483	4,210
2023-04-24	8.983	9.040	8.645	8.961	8.961	15,906
2023-04-21	8.550	8.550	8.380	8.466	8.466	8,183
2023-04-20	8.590	8.590	8.481	8.569	8.569	1,763
2023-04-19	8.800	8.800	8.605	8.681	8.681	6,802
2023-04-18	8.680	8.900	8.680	8.805	8.805	19,633
2023-04-17	8.765	8.795	8.650	8.664	8.664	1,008
2023-04-14	8.735	8.805	8.650	8.732	8.732	11,835
2023-04-13	8.705	8.740	8.665	8.689	8.689	3,723
2023-04-12	8.620	8.695	8.595	8.658	8.658	2,697
2023-04-11	8.593	8.610	8.540	8.586	8.586	72,061
2023-04-06	8.533	8.625	8.475	8.590	8.590	16,661
2023-04-05	8.785	8.785	8.520	8.551	8.551	13,856
2023-04-04	9.050	9.050	8.889	8.960	8.960	10,026
2023-04-03	9.083	9.135	8.865	8.900	8.900	33,122
2023-03-31	9.315	9.315	9.055	9.089	9.089	5,738
2023-03-30	9.260	9.400	9.245	9.310	9.310	7,245
2023-03-29	9.020	9.180	9.020	9.160	9.160	19,613

← NewerPage 15 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.