SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.153 | 4.210 | 4.065 | 4.065 | 4.065 | 5,220 |
| 2024-11-22 | 4.155 | 4.170 | 4.040 | 4.110 | 4.110 | 1,615 |
| 2024-11-21 | 4.270 | 4.330 | 4.130 | 4.150 | 4.150 | 3,112 |
| 2024-11-20 | 4.325 | 4.325 | 4.230 | 4.235 | 4.235 | 1,706 |
| 2024-11-19 | 4.433 | 4.495 | 4.280 | 4.340 | 4.340 | 1,214 |
| 2024-11-18 | 4.515 | 4.535 | 4.420 | 4.440 | 4.440 | 1,547 |
| 2024-11-15 | 4.488 | 4.540 | 4.405 | 4.540 | 4.540 | 472 |
| 2024-11-14 | 4.410 | 4.445 | 4.360 | 4.445 | 4.445 | 9,250 |
| 2024-11-13 | 4.420 | 4.460 | 4.420 | 4.425 | 4.425 | 302 |
| 2024-11-12 | 4.613 | 4.640 | 4.395 | 4.475 | 4.475 | 12,824 |
| 2024-11-11 | 4.923 | 4.945 | 4.700 | 4.850 | 4.850 | 13,281 |
| 2024-11-08 | 4.823 | 4.915 | 4.710 | 4.730 | 4.730 | 379,498 |
| 2024-11-07 | 4.725 | 4.890 | 4.725 | 4.834 | 4.834 | 156,408 |
| 2024-11-06 | 4.673 | 4.780 | 4.640 | 4.640 | 4.640 | 22,862 |
| 2024-11-05 | 4.625 | 4.670 | 4.600 | 4.635 | 4.635 | 1,277 |
| 2024-11-04 | 4.713 | 4.745 | 4.650 | 4.660 | 4.660 | 72,975 |
| 2024-11-01 | 4.725 | 4.760 | 4.725 | 4.750 | 4.750 | 418 |
| 2024-10-31 | 4.695 | 4.710 | 4.525 | 4.637 | 4.637 | 9,161 |
| 2024-10-30 | 4.950 | 4.950 | 4.690 | 4.690 | 4.690 | 5,656 |
| 2024-10-29 | 5.025 | 5.060 | 4.980 | 4.980 | 4.980 | 136,459 |
| 2024-10-28 | 5.170 | 5.200 | 5.040 | 5.103 | 5.103 | 10,297 |
| 2024-10-25 | 5.185 | 5.220 | 5.140 | 5.150 | 5.150 | 145 |
| 2024-10-24 | 5.225 | 5.260 | 5.100 | 5.205 | 5.205 | 124,429 |
| 2024-10-23 | 5.290 | 5.290 | 5.220 | 5.280 | 5.280 | 2,072 |
| 2024-10-22 | 5.245 | 5.320 | 5.210 | 5.280 | 5.280 | 209 |
| 2024-10-21 | 5.380 | 5.400 | 5.280 | 5.310 | 5.310 | 679 |
| 2024-10-18 | 5.350 | 5.400 | 5.350 | 5.380 | 5.380 | 10,924 |
| 2024-10-17 | 5.175 | 5.350 | 5.170 | 5.270 | 5.270 | 9,569 |
| 2024-10-16 | 5.135 | 5.190 | 5.100 | 5.155 | 5.155 | 1,128 |
| 2024-10-15 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 20,262 |
| 2024-10-14 | 5.085 | 5.165 | 5.050 | 5.140 | 5.140 | 46,686 |
| 2024-10-11 | 5.095 | 5.110 | 5.070 | 5.074 | 5.074 | 25,006 |
| 2024-10-10 | 5.135 | 5.150 | 5.090 | 5.112 | 5.112 | 1,341 |
| 2024-10-09 | 5.160 | 5.180 | 5.159 | 5.159 | 5.159 | 21,549 |
| 2024-10-08 | 5.175 | 5.200 | 5.110 | 5.162 | 5.162 | 26,521 |
| 2024-10-07 | 5.265 | 5.280 | 5.170 | 5.216 | 5.216 | 44,396 |
| 2024-10-04 | 5.240 | 5.260 | 5.150 | 5.224 | 5.224 | 104,601 |
| 2024-10-03 | 5.250 | 5.250 | 5.200 | 5.213 | 5.213 | 902 |
| 2024-10-02 | 5.310 | 5.310 | 5.240 | 5.265 | 5.265 | 12,537 |
| 2024-10-01 | 5.450 | 5.470 | 5.357 | 5.422 | 5.422 | 1,870 |
| 2024-09-30 | 5.450 | 5.450 | 5.310 | 5.417 | 5.417 | 1,168 |
| 2024-09-27 | 5.335 | 5.450 | 5.290 | 5.390 | 5.390 | 163,278 |
| 2024-09-26 | 5.270 | 5.410 | 5.270 | 5.329 | 5.329 | 62,537 |
| 2024-09-25 | 5.395 | 5.440 | 5.280 | 5.310 | 5.310 | 236 |
| 2024-09-24 | 5.345 | 5.430 | 5.330 | 5.390 | 5.390 | 25,316 |
| 2024-09-23 | 5.325 | 5.350 | 5.270 | 5.310 | 5.310 | 100 |
| 2024-09-20 | 5.500 | 5.500 | 5.340 | 5.500 | 5.500 | 534 |
| 2024-09-19 | 5.440 | 5.500 | 5.440 | 5.480 | 5.480 | 14,553 |
| 2024-09-18 | 5.375 | 5.400 | 5.370 | 5.380 | 5.380 | 230 |
| 2024-09-17 | 5.355 | 5.370 | 5.310 | 5.370 | 5.370 | 188 |
| 2024-09-16 | 5.365 | 5.440 | 5.300 | 5.320 | 5.320 | 2,771 |
| 2024-09-13 | 5.240 | 5.460 | 5.240 | 5.420 | 5.420 | 1,554 |
| 2024-09-12 | 5.130 | 5.230 | 5.130 | 5.230 | 5.230 | 650 |
| 2024-09-11 | 5.100 | 5.190 | 4.995 | 5.080 | 5.080 | 3,441 |
| 2024-09-10 | 5.230 | 5.230 | 5.090 | 5.110 | 5.110 | 1,105 |
| 2024-09-09 | 5.250 | 5.300 | 5.160 | 5.180 | 5.180 | 20,218 |
| 2024-09-06 | 5.405 | 5.430 | 5.280 | 5.280 | 5.280 | 977 |
| 2024-09-05 | 5.400 | 5.470 | 5.400 | 5.440 | 5.440 | 825 |
| 2024-09-04 | 5.470 | 5.480 | 5.340 | 5.440 | 5.440 | 3,910 |
| 2024-09-03 | 5.640 | 5.730 | 5.410 | 5.700 | 5.700 | 4,332 |
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.