SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 4.963 | 5.020 | 4.948 | 4.948 | 4.948 | 6,451 |
| 2022-04-11 | 5.088 | 5.100 | 4.992 | 5.100 | 5.100 | 7,958 |
| 2022-04-08 | 5.123 | 5.140 | 5.090 | 5.131 | 5.131 | 4,167 |
| 2022-04-07 | 5.175 | 5.205 | 5.145 | 5.161 | 5.161 | 4,972 |
| 2022-04-06 | 5.328 | 5.330 | 5.065 | 5.106 | 5.106 | 12,879 |
| 2022-04-05 | 5.660 | 5.660 | 5.340 | 5.519 | 5.519 | 27,737 |
| 2022-04-04 | 5.775 | 5.780 | 5.600 | 5.669 | 5.669 | 9,262 |
| 2022-04-01 | 5.683 | 5.760 | 5.670 | 5.689 | 5.689 | 15,649 |
| 2022-03-31 | 5.705 | 5.720 | 5.630 | 5.670 | 5.670 | 8,498 |
| 2022-03-30 | 5.875 | 5.890 | 5.630 | 5.660 | 5.660 | 29,913 |
| 2022-03-29 | 5.640 | 5.910 | 5.599 | 5.660 | 5.660 | 48,861 |
| 2022-03-28 | 5.615 | 5.740 | 5.500 | 5.696 | 5.696 | 14,423 |
| 2022-03-25 | 5.515 | 5.620 | 5.460 | 5.530 | 5.530 | 20,563 |
| 2022-03-24 | 6.010 | 6.010 | 5.370 | 5.390 | 5.390 | 11,700 |
| 2022-03-23 | 5.940 | 5.980 | 5.820 | 5.850 | 5.850 | 3,358 |
| 2022-03-22 | 5.880 | 5.940 | 5.880 | 5.910 | 5.910 | 30,737 |
| 2022-03-21 | 5.875 | 5.890 | 5.760 | 5.849 | 5.849 | 11,411 |
| 2022-03-18 | 5.830 | 5.910 | 5.760 | 5.846 | 5.846 | 15,453 |
| 2022-03-17 | 5.940 | 5.980 | 5.780 | 5.834 | 5.834 | 24,200 |
| 2022-03-16 | 5.700 | 5.920 | 5.700 | 5.835 | 5.835 | 13,924 |
| 2022-03-15 | 5.710 | 5.710 | 5.530 | 5.616 | 5.616 | 19,092 |
| 2022-03-14 | 5.695 | 5.780 | 5.650 | 5.670 | 5.670 | 22,118 |
| 2022-03-11 | 5.550 | 5.790 | 5.550 | 5.734 | 5.734 | 14,902 |
| 2022-03-10 | 5.570 | 5.570 | 5.380 | 5.499 | 5.499 | 7,516 |
| 2022-03-09 | 5.300 | 5.550 | 5.300 | 5.506 | 5.506 | 33,904 |
| 2022-03-08 | 4.901 | 5.220 | 4.901 | 4.901 | 4.901 | 40,083 |
| 2022-03-07 | 4.880 | 5.170 | 4.660 | 4.941 | 4.941 | 54,850 |
| 2022-03-04 | 5.320 | 5.320 | 5.060 | 5.148 | 5.148 | 17,325 |
| 2022-03-03 | 5.530 | 5.590 | 5.370 | 5.547 | 5.547 | 17,696 |
| 2022-03-02 | 5.425 | 5.490 | 5.330 | 5.430 | 5.430 | 12,459 |
| 2022-03-01 | 5.760 | 5.780 | 5.500 | 5.629 | 5.629 | 11,859 |
| 2022-02-28 | 5.460 | 5.790 | 5.460 | 5.687 | 5.687 | 35,630 |
| 2022-02-25 | 5.435 | 5.650 | 5.360 | 5.600 | 5.600 | 39,830 |
| 2022-02-24 | 5.170 | 5.330 | 5.070 | 5.286 | 5.286 | 45,589 |
| 2022-02-23 | 5.590 | 5.660 | 5.440 | 5.460 | 5.460 | 23,390 |
| 2022-02-22 | 5.260 | 5.560 | 5.250 | 5.530 | 5.530 | 23,492 |
| 2022-02-21 | 5.730 | 5.770 | 5.420 | 5.648 | 5.648 | 27,065 |
| 2022-02-18 | 5.820 | 5.860 | 5.650 | 5.829 | 5.829 | 44,981 |
| 2022-02-17 | 5.940 | 5.980 | 5.740 | 5.850 | 5.850 | 25,523 |
| 2022-02-16 | 6.025 | 6.180 | 6.000 | 6.135 | 6.135 | 18,092 |
| 2022-02-15 | 5.840 | 6.090 | 5.820 | 6.090 | 6.090 | 27,427 |
| 2022-02-14 | 5.820 | 5.850 | 5.640 | 5.820 | 5.820 | 19,904 |
| 2022-02-11 | 6.120 | 6.140 | 5.670 | 6.010 | 6.010 | 29,418 |
| 2022-02-10 | 6.220 | 6.280 | 6.140 | 6.250 | 6.250 | 3,795 |
| 2022-02-09 | 5.995 | 6.220 | 5.990 | 6.210 | 6.210 | 460,089 |
| 2022-02-08 | 6.065 | 6.090 | 5.940 | 6.020 | 6.020 | 10,558 |
| 2022-02-07 | 6.085 | 6.090 | 6.016 | 6.016 | 6.016 | 24,134 |
| 2022-02-04 | 6.185 | 6.200 | 6.020 | 6.047 | 6.047 | 14,014 |
| 2022-02-03 | 6.270 | 6.270 | 6.150 | 6.150 | 6.150 | 10,179 |
| 2022-02-02 | 6.445 | 6.570 | 6.330 | 6.367 | 6.367 | 22,546 |
| 2022-02-01 | 6.255 | 6.290 | 6.140 | 6.180 | 6.180 | 4,157 |
| 2022-01-31 | 6.135 | 6.180 | 6.040 | 6.113 | 6.113 | 23,233 |
| 2022-01-28 | 6.255 | 6.270 | 5.930 | 6.090 | 6.090 | 16,701 |
| 2022-01-27 | 6.170 | 6.270 | 6.150 | 6.231 | 6.231 | 15,006 |
| 2022-01-26 | 6.250 | 6.330 | 6.250 | 6.321 | 6.321 | 21,364 |
| 2022-01-25 | 6.140 | 6.140 | 5.950 | 6.056 | 6.056 | 17,854 |
| 2022-01-24 | 6.590 | 6.620 | 6.011 | 6.049 | 6.049 | 17,631 |
| 2022-01-21 | 6.675 | 6.710 | 6.500 | 6.640 | 6.640 | 74,470 |
| 2022-01-20 | 6.805 | 6.830 | 6.720 | 6.771 | 6.771 | 10,497 |
| 2022-01-19 | 6.825 | 6.890 | 6.770 | 6.836 | 6.836 | 42,411 |
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.