SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 7.150 | 7.310 | 7.150 | 7.280 | 7.280 | 18,078 |
| 2022-12-30 | 7.010 | 7.010 | 6.931 | 6.931 | 6.931 | 6,294 |
| 2022-12-29 | 6.973 | 7.075 | 6.945 | 7.060 | 7.060 | 8,708 |
| 2022-12-28 | 7.100 | 7.100 | 6.974 | 6.974 | 6.974 | 7,298 |
| 2022-12-23 | 7.050 | 7.120 | 7.050 | 7.100 | 7.100 | 3,128 |
| 2022-12-22 | 6.993 | 7.170 | 6.985 | 7.050 | 7.050 | 1,437 |
| 2022-12-21 | 6.958 | 7.030 | 6.925 | 6.983 | 6.983 | 8,385 |
| 2022-12-20 | 6.840 | 6.970 | 6.840 | 6.913 | 6.913 | 7,131 |
| 2022-12-19 | 6.900 | 6.935 | 6.860 | 6.924 | 6.924 | 9,252 |
| 2022-12-16 | 7.005 | 7.005 | 6.866 | 6.866 | 6.866 | 7,800 |
| 2022-12-15 | 7.260 | 7.260 | 7.070 | 7.080 | 7.080 | 6,991 |
| 2022-12-14 | 7.330 | 7.395 | 7.320 | 7.357 | 7.357 | 16,886 |
| 2022-12-13 | 7.305 | 7.510 | 7.250 | 7.410 | 7.410 | 15,001 |
| 2022-12-12 | 7.265 | 7.350 | 7.260 | 7.321 | 7.321 | 10,396 |
| 2022-12-09 | 7.240 | 7.385 | 7.240 | 7.326 | 7.326 | 8,169 |
| 2022-12-08 | 7.203 | 7.245 | 7.175 | 7.175 | 7.175 | 5,769 |
| 2022-12-07 | 7.190 | 7.225 | 7.100 | 7.178 | 7.178 | 24,681 |
| 2022-12-06 | 7.343 | 7.390 | 7.220 | 7.339 | 7.339 | 30,699 |
| 2022-12-05 | 7.428 | 7.530 | 7.310 | 7.349 | 7.349 | 17,589 |
| 2022-12-02 | 7.475 | 7.525 | 7.381 | 7.381 | 7.381 | 8,509 |
| 2022-12-01 | 7.455 | 7.590 | 7.455 | 7.556 | 7.556 | 35,382 |
| 2022-11-30 | 7.213 | 7.395 | 7.200 | 7.311 | 7.311 | 15,092 |
| 2022-11-29 | 7.193 | 7.225 | 7.085 | 7.124 | 7.124 | 17,036 |
| 2022-11-28 | 7.453 | 7.500 | 7.134 | 7.189 | 7.189 | 9,606 |
| 2022-11-25 | 7.440 | 7.440 | 7.375 | 7.403 | 7.403 | 5,010 |
| 2022-11-24 | 7.593 | 7.665 | 7.495 | 7.572 | 7.572 | 17,759 |
| 2022-11-23 | 7.435 | 7.575 | 7.435 | 7.561 | 7.561 | 20,468 |
| 2022-11-22 | 7.363 | 7.452 | 7.335 | 7.452 | 7.452 | 2,687 |
| 2022-11-21 | 7.338 | 7.380 | 7.275 | 7.355 | 7.355 | 14,895 |
| 2022-11-18 | 7.220 | 7.360 | 7.155 | 7.277 | 7.277 | 139,688 |
| 2022-11-17 | 7.283 | 7.290 | 7.125 | 7.198 | 7.198 | 5,280 |
| 2022-11-16 | 7.463 | 7.500 | 7.235 | 7.298 | 7.298 | 32,294 |
| 2022-11-15 | 7.610 | 7.640 | 7.515 | 7.524 | 7.524 | 4,337 |
| 2022-11-14 | 7.630 | 7.630 | 7.600 | 7.630 | 7.630 | 5,813 |
| 2022-11-11 | 7.745 | 7.770 | 7.685 | 7.716 | 7.716 | 6,809 |
| 2022-11-10 | 7.575 | 7.700 | 7.385 | 7.445 | 7.445 | 55,088 |
| 2022-11-09 | 7.663 | 7.750 | 7.570 | 7.623 | 7.623 | 17,454 |
| 2022-11-08 | 7.700 | 7.830 | 7.700 | 7.750 | 7.750 | 84,304 |
| 2022-11-07 | 7.275 | 7.700 | 7.275 | 7.498 | 7.498 | 120,479 |
| 2022-11-04 | 7.258 | 7.355 | 7.133 | 7.213 | 7.213 | 30,667 |
| 2022-11-03 | 7.288 | 7.340 | 7.209 | 7.209 | 7.209 | 63,570 |
| 2022-11-02 | 7.360 | 7.395 | 7.090 | 7.189 | 7.189 | 19,952 |
| 2022-11-01 | 7.335 | 7.445 | 7.335 | 7.403 | 7.403 | 17,296 |
| 2022-10-31 | 7.465 | 7.655 | 7.165 | 7.284 | 7.284 | 44,840 |
| 2022-10-28 | 7.025 | 7.320 | 7.025 | 7.320 | 7.320 | 44,378 |
| 2022-10-27 | 6.685 | 7.030 | 6.685 | 7.000 | 7.000 | 23,496 |
| 2022-10-26 | 6.543 | 6.695 | 6.385 | 6.430 | 6.430 | 39,509 |
| 2022-10-25 | 6.383 | 6.525 | 6.350 | 6.414 | 6.414 | 11,211 |
| 2022-10-24 | 6.220 | 6.440 | 6.180 | 6.320 | 6.320 | 48,608 |
| 2022-10-21 | 6.470 | 6.470 | 5.990 | 6.225 | 6.225 | 150,794 |
| 2022-10-20 | 6.435 | 6.610 | 6.375 | 6.462 | 6.462 | 40,377 |
| 2022-10-19 | 6.364 | 6.435 | 6.364 | 6.435 | 6.435 | 17,821 |
| 2022-10-18 | 6.340 | 6.425 | 6.340 | 6.340 | 6.340 | 22,026 |
| 2022-10-17 | 6.145 | 6.250 | 6.145 | 6.236 | 6.236 | 19,977 |
| 2022-10-14 | 6.275 | 6.275 | 6.105 | 6.125 | 6.125 | 4,436 |
| 2022-10-13 | 6.020 | 6.205 | 6.020 | 6.150 | 6.150 | 25,999 |
| 2022-10-12 | 5.903 | 6.010 | 5.855 | 5.930 | 5.930 | 13,438 |
| 2022-10-11 | 5.930 | 6.005 | 5.875 | 5.951 | 5.951 | 19,100 |
| 2022-10-10 | 6.040 | 6.200 | 6.040 | 6.128 | 6.128 | 10,589 |
| 2022-10-07 | 6.095 | 6.205 | 6.065 | 6.135 | 6.135 | 7,159 |
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.