SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 2.963 | 2.995 | 2.935 | 2.935 | 2.935 | 268 |
| 2025-11-07 | 3.008 | 3.025 | 2.950 | 2.960 | 2.960 | 551 |
| 2025-11-06 | 3.178 | 3.195 | 2.965 | 2.965 | 2.965 | 5,829 |
| 2025-11-05 | 2.868 | 2.900 | 2.860 | 2.888 | 2.888 | 446 |
| 2025-11-04 | 2.940 | 2.950 | 2.885 | 2.885 | 2.885 | 293 |
| 2025-11-03 | 3.065 | 3.070 | 2.950 | 2.950 | 2.950 | 455 |
| 2025-10-31 | 3.100 | 3.105 | 3.078 | 3.078 | 3.078 | 421 |
| 2025-10-30 | 3.100 | 3.115 | 3.100 | 3.115 | 3.115 | 19 |
| 2025-10-29 | 3.100 | 3.140 | 3.100 | 3.100 | 3.100 | 323 |
| 2025-10-28 | 3.145 | 3.150 | 3.100 | 3.100 | 3.100 | 607 |
| 2025-10-27 | 3.178 | 3.180 | 3.165 | 3.165 | 3.165 | 29 |
| 2025-10-24 | 3.195 | 3.200 | 3.185 | 3.185 | 3.185 | 2,301 |
| 2025-10-23 | 3.140 | 3.185 | 3.140 | 3.185 | 3.185 | 26 |
| 2025-10-22 | 3.153 | 3.185 | 3.145 | 3.163 | 3.163 | 106 |
| 2025-10-21 | 3.208 | 3.220 | 3.150 | 3.205 | 3.205 | 3,067 |
| 2025-10-20 | 3.165 | 3.230 | 3.150 | 3.195 | 3.195 | 2,932 |
| 2025-10-17 | 3.180 | 3.180 | 3.160 | 3.163 | 3.163 | 464 |
| 2025-10-16 | 3.230 | 3.248 | 3.220 | 3.248 | 3.248 | 247 |
| 2025-10-15 | 3.258 | 3.290 | 3.240 | 3.243 | 3.243 | 405 |
| 2025-10-14 | 3.320 | 3.330 | 3.210 | 3.230 | 3.230 | 1,477 |
| 2025-10-13 | 3.195 | 3.300 | 3.190 | 3.295 | 3.295 | 2,231 |
| 2025-10-10 | 3.330 | 3.350 | 3.305 | 3.350 | 3.350 | 1,214 |
| 2025-10-09 | 3.370 | 3.495 | 3.300 | 3.300 | 3.300 | 726 |
| 2025-10-08 | 3.358 | 3.360 | 3.325 | 3.325 | 3.325 | 575 |
| 2025-10-07 | 3.318 | 3.385 | 3.310 | 3.385 | 3.385 | 1,493 |
| 2025-10-06 | 3.270 | 3.320 | 3.165 | 3.310 | 3.310 | 1,579 |
| 2025-10-03 | 3.238 | 3.250 | 3.220 | 3.235 | 3.235 | 35 |
| 2025-10-02 | 3.288 | 3.350 | 3.220 | 3.250 | 3.250 | 5,700 |
| 2025-10-01 | 3.180 | 3.225 | 3.160 | 3.225 | 3.225 | 719 |
| 2025-09-30 | 3.223 | 3.245 | 3.150 | 3.150 | 3.150 | 8 |
| 2025-09-29 | 3.270 | 3.285 | 3.205 | 3.205 | 3.205 | 253 |
| 2025-09-26 | 3.293 | 3.295 | 3.230 | 3.230 | 3.230 | 126 |
| 2025-09-25 | 3.315 | 3.350 | 3.260 | 3.260 | 3.260 | 127 |
| 2025-09-24 | 3.348 | 3.355 | 3.310 | 3.325 | 3.325 | 226 |
| 2025-09-23 | 3.275 | 3.330 | 3.275 | 3.330 | 3.330 | 22 |
| 2025-09-22 | 3.260 | 3.270 | 3.160 | 3.190 | 3.190 | 3,631 |
| 2025-09-19 | 3.398 | 3.450 | 3.323 | 3.323 | 3.323 | 663 |
| 2025-09-18 | 3.418 | 3.465 | 3.388 | 3.388 | 3.388 | 2,748 |
| 2025-09-17 | 3.373 | 3.405 | 3.348 | 3.348 | 3.348 | 495 |
| 2025-09-16 | 3.295 | 3.355 | 3.270 | 3.335 | 3.335 | 5,269 |
| 2025-09-15 | 3.273 | 3.350 | 3.230 | 3.310 | 3.310 | 4,234 |
| 2025-09-12 | 3.250 | 3.255 | 3.205 | 3.245 | 3.245 | 3,071 |
| 2025-09-11 | 3.303 | 3.330 | 3.225 | 3.225 | 3.225 | 4,610 |
| 2025-09-10 | 3.313 | 3.315 | 3.280 | 3.283 | 3.283 | 4,208 |
| 2025-09-09 | 3.263 | 3.305 | 3.255 | 3.270 | 3.270 | 4,889 |
| 2025-09-08 | 3.235 | 3.290 | 3.215 | 3.225 | 3.225 | 3,646 |
| 2025-09-05 | 3.213 | 3.295 | 3.210 | 3.228 | 3.228 | 1,163 |
| 2025-09-04 | 3.280 | 3.290 | 3.255 | 3.255 | 3.255 | 123 |
| 2025-09-03 | 3.300 | 3.380 | 3.263 | 3.263 | 3.263 | 2,267 |
| 2025-09-02 | 3.385 | 3.405 | 3.310 | 3.310 | 3.310 | 4,875 |
| 2025-09-01 | 3.373 | 3.415 | 3.355 | 3.375 | 3.375 | 3,349 |
| 2025-08-29 | 3.428 | 3.435 | 3.365 | 3.388 | 3.388 | 1,919 |
| 2025-08-28 | 3.330 | 3.370 | 3.310 | 3.345 | 3.345 | 714 |
| 2025-08-27 | 3.345 | 3.385 | 3.275 | 3.275 | 3.275 | 28 |
| 2025-08-26 | 3.340 | 3.370 | 3.305 | 3.330 | 3.330 | 512 |
| 2025-08-22 | 3.398 | 3.400 | 3.375 | 3.383 | 3.383 | 45 |
| 2025-08-21 | 3.318 | 3.393 | 3.290 | 3.393 | 3.393 | 103 |
| 2025-08-20 | 3.323 | 3.335 | 3.305 | 3.320 | 3.320 | 447 |
| 2025-08-19 | 3.365 | 3.405 | 3.365 | 3.365 | 3.365 | 8 |
| 2025-08-18 | 3.320 | 3.375 | 3.280 | 3.280 | 3.280 | 196 |
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.