SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.185 | 4.215 | 4.145 | 4.165 | 4.165 | 3,146 |
| 2025-02-24 | 4.138 | 4.225 | 4.115 | 4.195 | 4.195 | 2,632 |
| 2025-02-21 | 4.098 | 4.180 | 4.090 | 4.090 | 4.090 | 1,938 |
| 2025-02-20 | 4.025 | 4.170 | 4.020 | 4.130 | 4.130 | 3,326 |
| 2025-02-19 | 4.128 | 4.160 | 3.990 | 4.010 | 4.010 | 16,249 |
| 2025-02-18 | 4.020 | 4.255 | 4.015 | 4.250 | 4.250 | 5,736 |
| 2025-02-17 | 3.900 | 4.005 | 3.885 | 3.995 | 3.995 | 1,267 |
| 2025-02-14 | 3.948 | 3.975 | 3.920 | 3.955 | 3.955 | 918 |
| 2025-02-13 | 3.873 | 3.965 | 3.850 | 3.960 | 3.960 | 322 |
| 2025-02-12 | 3.783 | 3.835 | 3.750 | 3.835 | 3.835 | 2,543 |
| 2025-02-11 | 3.813 | 3.830 | 3.770 | 3.770 | 3.770 | 1,464 |
| 2025-02-10 | 3.958 | 4.020 | 3.765 | 3.825 | 3.825 | 3,553 |
| 2025-02-07 | 3.843 | 3.915 | 3.815 | 3.890 | 3.890 | 1,738 |
| 2025-02-06 | 3.813 | 3.840 | 3.785 | 3.840 | 3.840 | 17,761 |
| 2025-02-05 | 3.695 | 3.760 | 3.695 | 3.760 | 3.760 | 116 |
| 2025-02-04 | 3.693 | 3.725 | 3.650 | 3.725 | 3.725 | 175 |
| 2025-02-03 | 3.655 | 3.680 | 3.620 | 3.650 | 3.650 | 810 |
| 2025-01-31 | 3.763 | 3.815 | 3.760 | 3.780 | 3.780 | 436 |
| 2025-01-30 | 3.740 | 3.820 | 3.740 | 3.775 | 3.775 | 596 |
| 2025-01-29 | 3.745 | 3.755 | 3.665 | 3.695 | 3.695 | 68 |
| 2025-01-28 | 3.715 | 3.755 | 3.700 | 3.725 | 3.725 | 1,095 |
| 2025-01-27 | 3.680 | 3.725 | 3.680 | 3.725 | 3.725 | 1,757 |
| 2025-01-24 | 3.763 | 3.835 | 3.725 | 3.730 | 3.730 | 18,382 |
| 2025-01-23 | 3.690 | 3.705 | 3.645 | 3.705 | 3.705 | 647 |
| 2025-01-22 | 3.830 | 3.830 | 3.705 | 3.705 | 3.705 | 429 |
| 2025-01-21 | 3.865 | 3.865 | 3.800 | 3.805 | 3.805 | 5,273 |
| 2025-01-20 | 3.870 | 3.870 | 3.820 | 3.840 | 3.840 | 846 |
| 2025-01-17 | 3.768 | 3.850 | 3.760 | 3.825 | 3.825 | 4,862 |
| 2025-01-16 | 3.873 | 3.880 | 3.765 | 3.765 | 3.765 | 75,383 |
| 2025-01-15 | 3.743 | 3.790 | 3.740 | 3.770 | 3.770 | 567 |
| 2025-01-14 | 3.785 | 3.815 | 3.750 | 3.750 | 3.750 | 701 |
| 2025-01-13 | 3.795 | 3.820 | 3.640 | 3.760 | 3.760 | 13,869 |
| 2025-01-10 | 3.955 | 3.955 | 3.910 | 3.945 | 3.945 | 1,199 |
| 2025-01-09 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 638 |
| 2025-01-08 | 4.050 | 4.050 | 3.960 | 4.000 | 4.000 | 9,302 |
| 2025-01-07 | 4.115 | 4.115 | 4.040 | 4.075 | 4.075 | 662 |
| 2025-01-06 | 4.033 | 4.185 | 3.945 | 4.145 | 4.145 | 2,791 |
| 2025-01-03 | 4.048 | 4.130 | 4.005 | 4.005 | 4.005 | 469 |
| 2025-01-02 | 4.040 | 4.105 | 4.010 | 4.030 | 4.030 | 2,919 |
| 2024-12-30 | 3.938 | 4.025 | 3.855 | 4.000 | 4.000 | 1,358 |
| 2024-12-27 | 3.935 | 4.065 | 3.920 | 3.980 | 3.980 | 3,937 |
| 2024-12-23 | 3.888 | 3.950 | 3.875 | 3.950 | 3.950 | 1,282 |
| 2024-12-20 | 3.850 | 3.935 | 3.820 | 3.910 | 3.910 | 2,861 |
| 2024-12-19 | 3.995 | 4.010 | 3.890 | 3.905 | 3.905 | 2,578 |
| 2024-12-18 | 4.000 | 4.045 | 4.000 | 4.005 | 4.005 | 1,407 |
| 2024-12-17 | 4.010 | 4.025 | 3.980 | 4.015 | 4.015 | 3,740 |
| 2024-12-16 | 4.123 | 4.130 | 3.985 | 4.020 | 4.020 | 5,391 |
| 2024-12-13 | 4.110 | 4.155 | 4.110 | 4.120 | 4.120 | 2,614 |
| 2024-12-12 | 4.253 | 4.300 | 4.155 | 4.155 | 4.155 | 2,064 |
| 2024-12-11 | 4.240 | 4.270 | 4.200 | 4.225 | 4.225 | 1,977 |
| 2024-12-10 | 4.290 | 4.290 | 4.245 | 4.280 | 4.280 | 1,114 |
| 2024-12-09 | 4.225 | 4.320 | 4.220 | 4.305 | 4.305 | 51,393 |
| 2024-12-06 | 4.230 | 4.260 | 4.205 | 4.251 | 4.251 | 58,753 |
| 2024-12-05 | 4.283 | 4.345 | 4.230 | 4.236 | 4.236 | 84,665 |
| 2024-12-04 | 4.170 | 4.290 | 4.170 | 4.250 | 4.250 | 322 |
| 2024-12-03 | 4.145 | 4.255 | 4.120 | 4.215 | 4.215 | 2,142 |
| 2024-12-02 | 4.098 | 4.145 | 4.055 | 4.100 | 4.100 | 3,249 |
| 2024-11-29 | 4.125 | 4.125 | 4.035 | 4.095 | 4.095 | 2,221 |
| 2024-11-28 | 4.115 | 4.175 | 4.085 | 4.085 | 4.085 | 1,531 |
| 2024-11-27 | 4.113 | 4.165 | 4.050 | 4.070 | 4.070 | 853 |
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.