SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 6.920 | 6.920 | 6.810 | 6.899 | 6.899 | 6,618 |
| 2022-01-17 | 7.030 | 7.030 | 6.930 | 6.996 | 6.996 | 28,092 |
| 2022-01-14 | 7.080 | 7.080 | 6.890 | 6.960 | 6.960 | 29,652 |
| 2022-01-13 | 7.160 | 7.200 | 7.030 | 7.136 | 7.136 | 15,101 |
| 2022-01-12 | 7.260 | 7.390 | 7.150 | 7.170 | 7.170 | 24,849 |
| 2022-01-11 | 7.225 | 7.260 | 7.130 | 7.184 | 7.184 | 26,302 |
| 2022-01-10 | 7.575 | 7.600 | 7.120 | 7.412 | 7.412 | 24,216 |
| 2022-01-07 | 7.600 | 7.600 | 7.449 | 7.449 | 7.449 | 19,378 |
| 2022-01-06 | 7.800 | 7.800 | 7.600 | 7.640 | 7.640 | 5,348 |
| 2022-01-05 | 7.970 | 7.980 | 7.830 | 7.870 | 7.870 | 13,173 |
| 2022-01-04 | 7.880 | 8.060 | 7.870 | 7.910 | 7.910 | 26,481 |
| 2021-12-30 | 7.670 | 7.730 | 7.600 | 7.690 | 7.690 | 21,560 |
| 2021-12-29 | 7.695 | 7.810 | 7.650 | 7.682 | 7.682 | 17,979 |
| 2021-12-23 | 7.720 | 7.860 | 7.660 | 7.718 | 7.718 | 14,584 |
| 2021-12-22 | 7.510 | 7.680 | 7.410 | 7.570 | 7.570 | 6,870 |
| 2021-12-21 | 7.505 | 7.510 | 7.380 | 7.418 | 7.418 | 11,078 |
| 2021-12-20 | 7.350 | 7.449 | 7.319 | 7.410 | 7.410 | 13,155 |
| 2021-12-17 | 7.640 | 7.640 | 7.490 | 7.570 | 7.570 | 26,394 |
| 2021-12-16 | 7.585 | 7.810 | 7.530 | 7.638 | 7.638 | 91,365 |
| 2021-12-15 | 7.530 | 7.589 | 7.470 | 7.480 | 7.480 | 6,544 |
| 2021-12-14 | 7.680 | 7.730 | 7.550 | 7.622 | 7.622 | 42,657 |
| 2021-12-13 | 7.845 | 7.890 | 7.650 | 7.756 | 7.756 | 35,198 |
| 2021-12-10 | 7.940 | 8.000 | 7.840 | 7.897 | 7.897 | 23,086 |
| 2021-12-09 | 8.105 | 8.210 | 7.960 | 7.970 | 7.970 | 10,758 |
| 2021-12-08 | 8.130 | 8.170 | 7.990 | 8.140 | 8.140 | 34,137 |
| 2021-12-07 | 8.000 | 8.180 | 8.000 | 8.057 | 8.057 | 58,799 |
| 2021-12-06 | 7.790 | 7.810 | 7.590 | 7.621 | 7.621 | 15,918 |
| 2021-12-03 | 7.935 | 8.120 | 7.720 | 7.960 | 7.960 | 24,834 |
| 2021-12-02 | 7.950 | 7.950 | 7.810 | 7.810 | 7.810 | 13,526 |
| 2021-12-01 | 7.910 | 8.050 | 7.910 | 8.020 | 8.020 | 17,246 |
| 2021-11-30 | 7.720 | 7.900 | 7.680 | 7.770 | 7.770 | 12,701 |
| 2021-11-29 | 7.955 | 8.090 | 7.770 | 7.890 | 7.890 | 33,574 |
| 2021-11-26 | 8.035 | 8.190 | 7.840 | 7.860 | 7.860 | 13,000 |
| 2021-11-25 | 8.465 | 8.510 | 8.110 | 8.203 | 8.203 | 35,422 |
| 2021-11-24 | 8.495 | 8.610 | 8.390 | 8.540 | 8.540 | 39,050 |
| 2021-11-23 | 8.670 | 8.770 | 8.460 | 8.460 | 8.460 | 13,911 |
| 2021-11-22 | 8.615 | 8.870 | 8.610 | 8.770 | 8.770 | 24,513 |
| 2021-11-19 | 8.950 | 8.950 | 8.470 | 8.700 | 8.700 | 65,960 |
| 2021-11-18 | 9.130 | 9.150 | 8.840 | 8.921 | 8.921 | 8,623 |
| 2021-11-17 | 9.130 | 9.160 | 8.950 | 9.108 | 9.108 | 7,450 |
| 2021-11-16 | 9.125 | 9.380 | 9.110 | 9.194 | 9.194 | 19,730 |
| 2021-11-15 | 9.305 | 9.410 | 9.100 | 9.278 | 9.278 | 22,937 |
| 2021-11-12 | 9.425 | 9.450 | 8.940 | 9.180 | 9.180 | 43,497 |
| 2021-11-11 | 8.640 | 9.520 | 8.640 | 9.207 | 9.207 | 77,811 |
| 2021-11-10 | 8.745 | 8.780 | 8.480 | 8.720 | 8.720 | 31,233 |
| 2021-11-09 | 8.875 | 9.170 | 8.640 | 8.793 | 8.793 | 35,508 |
| 2021-11-08 | 8.255 | 8.720 | 8.210 | 8.250 | 8.250 | 20,680 |
| 2021-11-05 | 8.380 | 8.420 | 8.280 | 8.380 | 8.380 | 6,244 |
| 2021-11-04 | 8.340 | 8.550 | 8.340 | 8.434 | 8.434 | 13,989 |
| 2021-11-03 | 8.325 | 8.510 | 8.280 | 8.280 | 8.280 | 23,355 |
| 2021-11-02 | 8.430 | 8.430 | 8.280 | 8.360 | 8.360 | 29,385 |
| 2021-11-01 | 8.330 | 8.480 | 8.270 | 8.460 | 8.460 | 35,782 |
| 2021-10-29 | 8.335 | 8.380 | 8.190 | 8.284 | 8.284 | 5,460 |
| 2021-10-28 | 8.190 | 8.400 | 8.150 | 8.340 | 8.340 | 18,401 |
| 2021-10-27 | 8.035 | 8.220 | 8.010 | 8.095 | 8.095 | 44,453 |
| 2021-10-26 | 7.850 | 8.150 | 7.820 | 7.989 | 7.989 | 24,999 |
| 2021-10-25 | 7.775 | 7.900 | 7.640 | 7.820 | 7.820 | 18,256 |
← NewerPage 21 of 21 · 1,257 trading days
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.