SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.615 | 3.615 | 3.505 | 3.540 | 3.540 | 307 |
| 2025-05-21 | 3.645 | 3.670 | 3.570 | 3.570 | 3.570 | 2,338 |
| 2025-05-20 | 3.620 | 3.705 | 3.620 | 3.700 | 3.700 | 471 |
| 2025-05-19 | 3.598 | 3.665 | 3.560 | 3.605 | 3.605 | 1,775 |
| 2025-05-16 | 3.788 | 3.795 | 3.600 | 3.608 | 3.608 | 338 |
| 2025-05-15 | 3.845 | 3.890 | 3.785 | 3.805 | 3.805 | 256 |
| 2025-05-14 | 3.955 | 3.955 | 3.865 | 3.905 | 3.905 | 281 |
| 2025-05-13 | 3.835 | 3.933 | 3.830 | 3.933 | 3.933 | 184 |
| 2025-05-12 | 3.978 | 4.080 | 3.800 | 3.813 | 3.813 | 2,776 |
| 2025-05-09 | 3.875 | 4.050 | 3.875 | 3.930 | 3.930 | 961 |
| 2025-05-08 | 3.673 | 3.840 | 3.585 | 3.808 | 3.808 | 1,001 |
| 2025-05-07 | 3.593 | 3.615 | 3.575 | 3.613 | 3.613 | 772 |
| 2025-05-06 | 3.613 | 3.680 | 3.475 | 3.605 | 3.605 | 1,063 |
| 2025-05-02 | 3.590 | 3.678 | 3.580 | 3.678 | 3.678 | 3,748 |
| 2025-05-01 | 3.498 | 3.498 | 3.498 | 3.498 | 3.498 | 0 |
| 2025-04-30 | 3.585 | 3.585 | 3.498 | 3.498 | 3.498 | 581 |
| 2025-04-29 | 3.578 | 3.595 | 3.520 | 3.520 | 3.520 | 212 |
| 2025-04-28 | 3.475 | 3.550 | 3.465 | 3.550 | 3.550 | 95 |
| 2025-04-25 | 3.485 | 3.550 | 3.485 | 3.485 | 3.485 | 105 |
| 2025-04-24 | 3.475 | 3.500 | 3.450 | 3.500 | 3.500 | 1,794 |
| 2025-04-23 | 3.365 | 3.460 | 3.365 | 3.455 | 3.455 | 108 |
| 2025-04-22 | 3.313 | 3.325 | 3.230 | 3.285 | 3.285 | 504 |
| 2025-04-17 | 3.280 | 3.330 | 3.275 | 3.275 | 3.275 | 17 |
| 2025-04-16 | 3.373 | 3.375 | 3.325 | 3.350 | 3.350 | 202 |
| 2025-04-15 | 3.400 | 3.400 | 3.350 | 3.390 | 3.390 | 2,565 |
| 2025-04-14 | 3.275 | 3.355 | 3.235 | 3.345 | 3.345 | 3,062 |
| 2025-04-11 | 3.218 | 3.225 | 3.060 | 3.160 | 3.160 | 1,672 |
| 2025-04-10 | 3.360 | 3.375 | 3.115 | 3.115 | 3.115 | 1,275 |
| 2025-04-09 | 3.085 | 3.095 | 3.020 | 3.070 | 3.070 | 801 |
| 2025-04-08 | 3.145 | 3.165 | 3.065 | 3.145 | 3.145 | 738 |
| 2025-04-07 | 3.153 | 3.175 | 2.810 | 3.080 | 3.080 | 5,975 |
| 2025-04-04 | 3.100 | 3.100 | 2.895 | 3.030 | 3.030 | 3,827 |
| 2025-04-03 | 3.128 | 3.200 | 3.095 | 3.153 | 3.153 | 5,588 |
| 2025-04-02 | 3.280 | 3.280 | 3.165 | 3.200 | 3.200 | 3,458 |
| 2025-04-01 | 3.420 | 3.420 | 3.255 | 3.265 | 3.265 | 1,729 |
| 2025-03-31 | 3.610 | 3.620 | 3.390 | 3.428 | 3.428 | 5,649 |
| 2025-03-28 | 3.695 | 3.740 | 3.650 | 3.670 | 3.670 | 2,336 |
| 2025-03-27 | 3.943 | 3.980 | 3.745 | 3.745 | 3.745 | 5,901 |
| 2025-03-26 | 3.855 | 3.975 | 3.855 | 3.940 | 3.940 | 9,080 |
| 2025-03-25 | 3.703 | 3.885 | 3.700 | 3.820 | 3.820 | 3,504 |
| 2025-03-24 | 3.850 | 3.895 | 3.850 | 3.865 | 3.865 | 1,231 |
| 2025-03-21 | 3.878 | 3.925 | 3.785 | 3.880 | 3.880 | 22,740 |
| 2025-03-20 | 4.175 | 4.210 | 3.765 | 3.920 | 3.920 | 22,924 |
| 2025-03-19 | 4.608 | 4.626 | 4.500 | 4.515 | 4.515 | 1,116 |
| 2025-03-18 | 4.508 | 4.680 | 4.405 | 4.595 | 4.595 | 12,035 |
| 2025-03-17 | 4.190 | 4.350 | 4.180 | 4.310 | 4.310 | 1,656 |
| 2025-03-14 | 4.020 | 4.180 | 3.990 | 4.135 | 4.135 | 2,237 |
| 2025-03-13 | 4.105 | 4.105 | 4.010 | 4.010 | 4.010 | 146 |
| 2025-03-12 | 4.173 | 4.185 | 4.070 | 4.115 | 4.115 | 709 |
| 2025-03-11 | 4.238 | 4.265 | 4.125 | 4.135 | 4.135 | 2,319 |
| 2025-03-10 | 4.375 | 4.380 | 4.205 | 4.240 | 4.240 | 7,663 |
| 2025-03-07 | 4.435 | 4.450 | 4.305 | 4.345 | 4.345 | 869 |
| 2025-03-06 | 4.300 | 4.485 | 4.290 | 4.445 | 4.445 | 2,511 |
| 2025-03-05 | 4.153 | 4.320 | 3.910 | 4.275 | 4.275 | 6,430 |
| 2025-03-04 | 4.098 | 4.135 | 3.965 | 3.965 | 3.965 | 1,830 |
| 2025-03-03 | 4.135 | 4.270 | 4.080 | 4.190 | 4.190 | 4,705 |
| 2025-02-28 | 4.098 | 4.130 | 4.050 | 4.100 | 4.100 | 2,022 |
| 2025-02-27 | 4.265 | 4.280 | 4.135 | 4.160 | 4.160 | 2,540 |
| 2025-02-26 | 4.170 | 4.250 | 4.160 | 4.225 | 4.225 | 3,523 |
| 2025-02-25 | 4.185 | 4.215 | 4.145 | 4.165 | 4.165 | 3,146 |
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.