SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 6.103 | 6.155 | 5.960 | 5.988 | 5.988 | 19,839 |
| 2022-07-11 | 6.340 | 6.340 | 6.165 | 6.282 | 6.282 | 2,566 |
| 2022-07-08 | 6.223 | 6.385 | 6.070 | 6.220 | 6.220 | 36,398 |
| 2022-07-07 | 6.000 | 6.120 | 6.000 | 6.046 | 6.046 | 548 |
| 2022-07-06 | 5.885 | 5.885 | 5.755 | 5.841 | 5.841 | 3,883 |
| 2022-07-05 | 6.120 | 6.120 | 5.745 | 5.874 | 5.874 | 10,966 |
| 2022-07-04 | 6.063 | 6.135 | 5.990 | 6.048 | 6.048 | 6,617 |
| 2022-07-01 | 6.003 | 6.065 | 5.870 | 5.966 | 5.966 | 12,313 |
| 2022-06-30 | 6.080 | 6.080 | 5.830 | 5.907 | 5.907 | 33,462 |
| 2022-06-29 | 6.315 | 6.370 | 6.170 | 6.229 | 6.229 | 56,124 |
| 2022-06-28 | 6.485 | 6.600 | 6.460 | 6.500 | 6.500 | 8,504 |
| 2022-06-27 | 6.355 | 6.495 | 6.320 | 6.372 | 6.372 | 3,616 |
| 2022-06-24 | 6.323 | 6.330 | 6.260 | 6.288 | 6.288 | 5,836 |
| 2022-06-23 | 6.605 | 6.605 | 6.400 | 6.605 | 6.605 | 18,041 |
| 2022-06-22 | 6.885 | 6.885 | 6.650 | 6.661 | 6.661 | 523,078 |
| 2022-06-21 | 6.835 | 7.085 | 6.835 | 6.988 | 6.988 | 11,542 |
| 2022-06-20 | 6.723 | 6.785 | 6.675 | 6.775 | 6.775 | 18,868 |
| 2022-06-17 | 6.588 | 6.755 | 6.530 | 6.661 | 6.661 | 36,161 |
| 2022-06-16 | 6.850 | 6.935 | 6.555 | 6.595 | 6.595 | 83,967 |
| 2022-06-15 | 6.870 | 6.870 | 6.730 | 6.860 | 6.860 | 37,806 |
| 2022-06-14 | 6.853 | 6.900 | 6.715 | 6.799 | 6.799 | 65,269 |
| 2022-06-13 | 6.888 | 6.895 | 6.725 | 6.820 | 6.820 | 102,710 |
| 2022-06-10 | 7.270 | 7.365 | 6.985 | 7.115 | 7.115 | 41,647 |
| 2022-06-09 | 7.070 | 7.380 | 7.050 | 7.325 | 7.325 | 50,238 |
| 2022-06-08 | 6.760 | 7.335 | 6.512 | 7.260 | 7.260 | 136,996 |
| 2022-06-07 | 6.395 | 6.690 | 6.395 | 6.565 | 6.565 | 85,196 |
| 2022-06-06 | 5.925 | 5.925 | 5.860 | 5.910 | 5.910 | 16,309 |
| 2022-06-01 | 5.890 | 5.892 | 5.780 | 5.780 | 5.780 | 17,031 |
| 2022-05-31 | 5.870 | 5.870 | 5.770 | 5.830 | 5.830 | 284,061 |
| 2022-05-30 | 5.870 | 5.930 | 5.865 | 5.920 | 5.920 | 7,909 |
| 2022-05-27 | 5.720 | 5.855 | 5.720 | 5.835 | 5.835 | 55,785 |
| 2022-05-26 | 5.655 | 5.715 | 5.650 | 5.678 | 5.678 | 18,074 |
| 2022-05-25 | 5.598 | 5.640 | 5.540 | 5.597 | 5.597 | 27,023 |
| 2022-05-24 | 5.715 | 5.715 | 5.560 | 5.691 | 5.691 | 507,902 |
| 2022-05-23 | 5.788 | 5.832 | 5.650 | 5.736 | 5.736 | 21,045 |
| 2022-05-20 | 5.550 | 5.830 | 5.550 | 5.775 | 5.775 | 70,231 |
| 2022-05-19 | 5.508 | 5.555 | 5.435 | 5.482 | 5.482 | 67,698 |
| 2022-05-18 | 5.563 | 5.700 | 5.545 | 5.618 | 5.618 | 5,015 |
| 2022-05-17 | 5.375 | 5.615 | 5.375 | 5.542 | 5.542 | 15,010 |
| 2022-05-16 | 5.310 | 5.310 | 5.270 | 5.279 | 5.279 | 5,069 |
| 2022-05-13 | 5.320 | 5.390 | 5.300 | 5.320 | 5.320 | 21,045 |
| 2022-05-12 | 5.055 | 5.215 | 4.940 | 5.179 | 5.179 | 15,275 |
| 2022-05-11 | 5.028 | 5.150 | 4.968 | 5.026 | 5.026 | 61,568 |
| 2022-05-10 | 4.829 | 5.005 | 4.804 | 4.966 | 4.966 | 59,729 |
| 2022-05-09 | 4.883 | 5.050 | 4.786 | 4.786 | 4.786 | 1,848 |
| 2022-05-06 | 5.050 | 5.050 | 4.624 | 4.744 | 4.744 | 73,995 |
| 2022-05-05 | 5.308 | 5.420 | 5.075 | 5.076 | 5.076 | 12,587 |
| 2022-05-04 | 5.175 | 5.175 | 5.115 | 5.147 | 5.147 | 14,495 |
| 2022-05-03 | 5.095 | 5.140 | 5.095 | 5.130 | 5.130 | 398,234 |
| 2022-04-29 | 5.210 | 5.270 | 5.210 | 5.255 | 5.255 | 969 |
| 2022-04-28 | 5.120 | 5.185 | 5.100 | 5.134 | 5.134 | 17,452 |
| 2022-04-27 | 5.215 | 5.215 | 5.060 | 5.145 | 5.145 | 27,947 |
| 2022-04-26 | 5.278 | 5.295 | 5.205 | 5.285 | 5.285 | 21,244 |
| 2022-04-25 | 5.275 | 5.275 | 5.195 | 5.220 | 5.220 | 24,433 |
| 2022-04-22 | 5.400 | 5.400 | 5.290 | 5.400 | 5.400 | 31,721 |
| 2022-04-21 | 5.310 | 5.455 | 5.310 | 5.425 | 5.425 | 15,830 |
| 2022-04-20 | 5.123 | 5.285 | 5.090 | 5.207 | 5.207 | 14,033 |
| 2022-04-19 | 5.058 | 5.110 | 5.040 | 5.100 | 5.100 | 6,501 |
| 2022-04-14 | 4.950 | 5.140 | 4.938 | 5.105 | 5.105 | 35,370 |
| 2022-04-13 | 4.992 | 4.992 | 4.914 | 4.949 | 4.949 | 29,678 |
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.