SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 8.455 | 8.840 | 8.455 | 8.805 | 8.805 | 39,427 |
| 2023-03-27 | 8.230 | 8.395 | 8.205 | 8.349 | 8.349 | 15,270 |
| 2023-03-24 | 8.040 | 8.240 | 8.040 | 8.155 | 8.155 | 138,743 |
| 2023-03-23 | 7.500 | 8.085 | 7.500 | 7.953 | 7.953 | 34,760 |
| 2023-03-22 | 8.123 | 8.165 | 7.975 | 7.981 | 7.981 | 7,806 |
| 2023-03-21 | 8.080 | 8.190 | 8.080 | 8.126 | 8.126 | 34,573 |
| 2023-03-20 | 7.830 | 8.010 | 7.670 | 7.869 | 7.869 | 16,706 |
| 2023-03-17 | 8.390 | 8.390 | 7.830 | 8.073 | 8.073 | 10,428 |
| 2023-03-16 | 8.320 | 8.385 | 8.045 | 8.154 | 8.154 | 33,953 |
| 2023-03-15 | 8.710 | 8.810 | 8.180 | 8.219 | 8.219 | 36,504 |
| 2023-03-14 | 8.603 | 8.845 | 8.540 | 8.589 | 8.589 | 41,677 |
| 2023-03-13 | 8.970 | 9.040 | 8.400 | 8.556 | 8.556 | 19,512 |
| 2023-03-10 | 8.973 | 9.185 | 8.910 | 9.072 | 9.072 | 13,651 |
| 2023-03-09 | 9.105 | 9.210 | 9.105 | 9.152 | 9.152 | 15,792 |
| 2023-03-08 | 9.110 | 9.110 | 9.055 | 9.070 | 9.070 | 8,421 |
| 2023-03-07 | 9.140 | 9.275 | 9.140 | 9.175 | 9.175 | 12,648 |
| 2023-03-06 | 9.148 | 9.180 | 9.030 | 9.154 | 9.154 | 7,827 |
| 2023-03-03 | 8.908 | 9.140 | 8.875 | 9.077 | 9.077 | 19,354 |
| 2023-03-02 | 8.985 | 8.985 | 8.785 | 8.799 | 8.799 | 43,021 |
| 2023-03-01 | 8.930 | 9.220 | 8.930 | 9.111 | 9.111 | 25,952 |
| 2023-02-28 | 8.845 | 8.900 | 8.755 | 8.783 | 8.783 | 4,959 |
| 2023-02-27 | 8.700 | 8.885 | 8.630 | 8.819 | 8.819 | 16,744 |
| 2023-02-24 | 8.938 | 9.010 | 8.620 | 8.641 | 8.641 | 9,286 |
| 2023-02-23 | 9.008 | 9.040 | 8.880 | 8.935 | 8.935 | 10,929 |
| 2023-02-22 | 8.995 | 9.000 | 8.815 | 8.995 | 8.995 | 25,025 |
| 2023-02-21 | 9.038 | 9.105 | 9.030 | 9.075 | 9.075 | 19,023 |
| 2023-02-20 | 8.775 | 9.160 | 8.770 | 8.915 | 8.915 | 25,636 |
| 2023-02-17 | 8.655 | 8.815 | 8.620 | 8.749 | 8.749 | 16,525 |
| 2023-02-16 | 8.815 | 8.865 | 8.650 | 8.804 | 8.804 | 25,824 |
| 2023-02-15 | 8.718 | 8.775 | 8.680 | 8.706 | 8.706 | 36,718 |
| 2023-02-14 | 8.703 | 8.745 | 8.570 | 8.705 | 8.705 | 80,994 |
| 2023-02-13 | 8.723 | 8.810 | 8.685 | 8.701 | 8.701 | 6,105 |
| 2023-02-10 | 8.680 | 8.730 | 8.495 | 8.636 | 8.636 | 24,742 |
| 2023-02-09 | 8.638 | 8.845 | 8.595 | 8.708 | 8.708 | 31,838 |
| 2023-02-08 | 8.510 | 8.735 | 8.510 | 8.669 | 8.669 | 33,786 |
| 2023-02-07 | 8.665 | 8.665 | 8.300 | 8.332 | 8.332 | 20,140 |
| 2023-02-06 | 8.593 | 8.810 | 8.450 | 8.700 | 8.700 | 27,766 |
| 2023-02-03 | 8.083 | 8.835 | 8.071 | 8.071 | 8.071 | 80,568 |
| 2023-02-02 | 7.945 | 7.985 | 7.770 | 7.810 | 7.810 | 9,489 |
| 2023-02-01 | 7.935 | 8.020 | 7.905 | 7.967 | 7.967 | 10,016 |
| 2023-01-31 | 7.953 | 7.960 | 7.840 | 7.931 | 7.931 | 20,121 |
| 2023-01-30 | 8.023 | 8.095 | 7.925 | 8.058 | 8.058 | 17,658 |
| 2023-01-27 | 8.020 | 8.110 | 8.020 | 8.064 | 8.064 | 9,072 |
| 2023-01-26 | 7.935 | 8.060 | 7.935 | 8.024 | 8.024 | 14,493 |
| 2023-01-25 | 7.890 | 7.890 | 7.725 | 7.814 | 7.814 | 19,055 |
| 2023-01-24 | 7.990 | 7.990 | 7.880 | 7.940 | 7.940 | 3,481 |
| 2023-01-23 | 8.003 | 8.110 | 7.995 | 8.036 | 8.036 | 5,077 |
| 2023-01-20 | 7.940 | 8.140 | 7.940 | 7.970 | 7.970 | 11,818 |
| 2023-01-19 | 8.128 | 8.165 | 7.875 | 7.929 | 7.929 | 19,218 |
| 2023-01-18 | 8.165 | 8.260 | 8.165 | 8.170 | 8.170 | 5,508 |
| 2023-01-17 | 8.258 | 8.325 | 8.081 | 8.165 | 8.165 | 13,384 |
| 2023-01-16 | 8.228 | 8.350 | 8.200 | 8.292 | 8.292 | 21,769 |
| 2023-01-13 | 7.990 | 8.250 | 7.975 | 8.250 | 8.250 | 35,980 |
| 2023-01-12 | 7.725 | 7.881 | 7.725 | 7.881 | 7.881 | 11,782 |
| 2023-01-11 | 7.348 | 7.810 | 7.310 | 7.645 | 7.645 | 56,394 |
| 2023-01-10 | 7.508 | 7.590 | 7.355 | 7.526 | 7.526 | 190,220 |
| 2023-01-09 | 7.573 | 7.665 | 7.450 | 7.470 | 7.470 | 56,402 |
| 2023-01-06 | 7.518 | 7.575 | 7.410 | 7.515 | 7.515 | 7,127 |
| 2023-01-05 | 7.525 | 7.625 | 7.525 | 7.577 | 7.577 | 46,277 |
| 2023-01-04 | 7.380 | 7.600 | 7.380 | 7.488 | 7.488 | 27,595 |
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.