SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 6.175 | 6.212 | 6.125 | 6.212 | 6.212 | 13,023 |
| 2022-10-05 | 6.320 | 6.415 | 6.070 | 6.149 | 6.149 | 33,420 |
| 2022-10-04 | 6.290 | 6.385 | 6.290 | 6.318 | 6.318 | 12,853 |
| 2022-10-03 | 5.940 | 6.155 | 5.940 | 6.076 | 6.076 | 12,011 |
| 2022-09-30 | 5.885 | 6.060 | 5.885 | 5.915 | 5.915 | 35,156 |
| 2022-09-29 | 5.865 | 5.865 | 5.745 | 5.810 | 5.810 | 32,670 |
| 2022-09-28 | 5.920 | 5.945 | 5.725 | 5.803 | 5.803 | 57,442 |
| 2022-09-27 | 6.133 | 6.250 | 5.980 | 6.032 | 6.032 | 20,051 |
| 2022-09-26 | 6.155 | 6.240 | 6.155 | 6.185 | 6.185 | 30,821 |
| 2022-09-23 | 6.480 | 6.480 | 6.155 | 6.309 | 6.309 | 30,303 |
| 2022-09-22 | 6.400 | 6.645 | 6.400 | 6.435 | 6.435 | 61,703 |
| 2022-09-21 | 6.375 | 6.530 | 6.375 | 6.500 | 6.500 | 19,825 |
| 2022-09-20 | 6.525 | 6.620 | 6.325 | 6.366 | 6.366 | 500,878 |
| 2022-09-16 | 6.550 | 6.550 | 6.215 | 6.290 | 6.290 | 45,284 |
| 2022-09-15 | 6.453 | 6.690 | 6.370 | 6.599 | 6.599 | 127,972 |
| 2022-09-14 | 7.040 | 7.050 | 6.400 | 6.590 | 6.590 | 425,277 |
| 2022-09-13 | 7.845 | 7.875 | 7.465 | 7.515 | 7.515 | 5,850 |
| 2022-09-12 | 7.743 | 7.775 | 7.690 | 7.705 | 7.705 | 5,632 |
| 2022-09-09 | 7.633 | 7.695 | 7.570 | 7.595 | 7.595 | 20,463 |
| 2022-09-08 | 7.485 | 7.830 | 7.470 | 7.629 | 7.629 | 31,326 |
| 2022-09-07 | 7.235 | 7.440 | 7.065 | 7.361 | 7.361 | 60,171 |
| 2022-09-06 | 6.610 | 6.715 | 6.530 | 6.595 | 6.595 | 8,238 |
| 2022-09-05 | 6.640 | 6.640 | 6.550 | 6.550 | 6.550 | 4,594 |
| 2022-09-02 | 6.650 | 6.840 | 6.650 | 6.796 | 6.796 | 39,048 |
| 2022-09-01 | 6.785 | 6.810 | 6.560 | 6.560 | 6.560 | 12,498 |
| 2022-08-31 | 6.898 | 6.910 | 6.790 | 6.790 | 6.790 | 14,864 |
| 2022-08-30 | 6.885 | 7.015 | 6.800 | 6.900 | 6.900 | 12,398 |
| 2022-08-26 | 7.183 | 7.225 | 6.955 | 6.955 | 6.955 | 7,901 |
| 2022-08-25 | 7.220 | 7.220 | 7.120 | 7.145 | 7.145 | 12,233 |
| 2022-08-24 | 7.090 | 7.140 | 7.070 | 7.140 | 7.140 | 2,178 |
| 2022-08-23 | 7.053 | 7.155 | 6.990 | 7.080 | 7.080 | 28,900 |
| 2022-08-22 | 7.188 | 7.275 | 7.005 | 7.035 | 7.035 | 9,219 |
| 2022-08-19 | 7.510 | 7.510 | 7.255 | 7.280 | 7.280 | 12,066 |
| 2022-08-18 | 7.550 | 7.615 | 7.480 | 7.546 | 7.546 | 4,035 |
| 2022-08-17 | 7.690 | 7.690 | 7.505 | 7.611 | 7.611 | 9,174 |
| 2022-08-16 | 7.668 | 7.690 | 7.555 | 7.621 | 7.621 | 5,116 |
| 2022-08-15 | 7.823 | 7.845 | 7.600 | 7.820 | 7.820 | 9,040 |
| 2022-08-12 | 7.873 | 7.895 | 7.785 | 7.800 | 7.800 | 17,646 |
| 2022-08-11 | 7.600 | 7.950 | 7.600 | 7.883 | 7.883 | 26,506 |
| 2022-08-10 | 7.065 | 7.620 | 7.065 | 7.565 | 7.565 | 19,011 |
| 2022-08-09 | 7.040 | 7.040 | 6.930 | 6.969 | 6.969 | 7,537 |
| 2022-08-08 | 7.286 | 7.286 | 7.190 | 7.220 | 7.220 | 12,895 |
| 2022-08-05 | 7.473 | 7.515 | 7.145 | 7.403 | 7.403 | 39,591 |
| 2022-08-04 | 7.375 | 7.595 | 7.375 | 7.401 | 7.401 | 25,804 |
| 2022-08-03 | 7.170 | 7.300 | 7.150 | 7.290 | 7.290 | 12,042 |
| 2022-08-02 | 7.163 | 7.260 | 7.105 | 7.186 | 7.186 | 26,971 |
| 2022-08-01 | 7.390 | 7.420 | 7.160 | 7.220 | 7.220 | 8,488 |
| 2022-07-29 | 7.245 | 7.410 | 7.245 | 7.327 | 7.327 | 19,551 |
| 2022-07-28 | 7.055 | 7.215 | 7.050 | 7.200 | 7.200 | 6,119 |
| 2022-07-27 | 6.865 | 6.925 | 6.790 | 6.925 | 6.925 | 13,106 |
| 2022-07-26 | 6.895 | 7.050 | 6.865 | 6.880 | 6.880 | 15,324 |
| 2022-07-25 | 6.850 | 6.975 | 6.820 | 6.925 | 6.925 | 15,409 |
| 2022-07-22 | 6.808 | 6.985 | 6.780 | 6.901 | 6.901 | 9,153 |
| 2022-07-21 | 6.733 | 6.830 | 6.690 | 6.830 | 6.830 | 6,035 |
| 2022-07-20 | 6.695 | 6.725 | 6.600 | 6.700 | 6.700 | 15,477 |
| 2022-07-19 | 6.510 | 6.680 | 6.430 | 6.530 | 6.530 | 785 |
| 2022-07-18 | 6.360 | 6.620 | 6.360 | 6.540 | 6.540 | 37,373 |
| 2022-07-15 | 5.905 | 6.210 | 5.895 | 6.180 | 6.180 | 20,916 |
| 2022-07-14 | 5.953 | 5.960 | 5.840 | 5.885 | 5.885 | 8,710 |
| 2022-07-13 | 6.030 | 6.110 | 5.940 | 6.074 | 6.074 | 4,257 |
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.