SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.370 | 5.490 | 5.270 | 5.320 | 5.320 | 287,297 |
| 2026-10-15 | 5.510 | 5.510 | 5.250 | 5.320 | 5.320 | 337,052 |
| 2026-10-14 | 5.630 | 5.780 | 5.570 | 5.640 | 5.640 | 325,671 |
| 2026-10-13 | 5.540 | 5.720 | 5.450 | 5.620 | 5.620 | 339,821 |
| 2026-10-12 | 5.520 | 5.740 | 5.520 | 5.600 | 5.600 | 298,869 |
| 2026-10-09 | 5.450 | 5.600 | 5.360 | 5.480 | 5.480 | 331,294 |
| 2026-10-08 | 5.410 | 5.540 | 5.280 | 5.350 | 5.350 | 287,935 |
| 2026-10-07 | 5.360 | 5.690 | 5.350 | 5.410 | 5.410 | 751,205 |
| 2026-10-06 | 4.830 | 5.450 | 4.830 | 5.380 | 5.380 | 773,998 |
| 2026-10-05 | 4.975 | 4.975 | 4.825 | 4.865 | 4.865 | 335,783 |
| 2026-10-02 | 5.000 | 5.000 | 4.760 | 4.950 | 4.950 | 452,114 |
| 2026-10-01 | 4.700 | 5.050 | 4.645 | 4.970 | 4.970 | 528,898 |
| 2026-09-30 | 4.805 | 4.805 | 4.650 | 4.760 | 4.760 | 337,904 |
| 2026-09-29 | 4.700 | 4.800 | 4.635 | 4.760 | 4.760 | 160,241 |
| 2026-09-28 | 4.590 | 4.700 | 4.555 | 4.610 | 4.610 | 155,559 |
| 2026-09-25 | 4.700 | 4.795 | 4.515 | 4.575 | 4.575 | 280,089 |
| 2026-09-24 | 4.390 | 4.650 | 4.300 | 4.585 | 4.585 | 557,873 |
| 2026-09-23 | 4.455 | 4.550 | 4.355 | 4.445 | 4.445 | 307,312 |
| 2026-09-22 | 4.240 | 4.430 | 4.165 | 4.410 | 4.410 | 266,233 |
| 2026-09-21 | 4.020 | 4.270 | 4.020 | 4.215 | 4.215 | 180,938 |
| 2026-09-18 | 4.165 | 4.260 | 4.070 | 4.080 | 4.080 | 275,173 |
| 2026-09-17 | 4.150 | 4.230 | 4.075 | 4.170 | 4.170 | 113,118 |
| 2026-09-16 | 4.000 | 4.150 | 4.000 | 4.125 | 4.125 | 262,450 |
| 2026-09-15 | 4.035 | 4.060 | 3.980 | 4.000 | 4.000 | 104,693 |
| 2026-09-14 | 4.170 | 4.170 | 3.995 | 4.010 | 4.010 | 199,346 |
| 2026-09-11 | 4.155 | 4.235 | 4.140 | 4.160 | 4.160 | 42,024 |
| 2026-09-10 | 4.180 | 4.290 | 4.130 | 4.155 | 4.155 | 269,299 |
| 2026-09-09 | 4.250 | 4.285 | 4.145 | 4.185 | 4.185 | 232,653 |
| 2026-09-08 | 4.195 | 4.260 | 4.135 | 4.260 | 4.260 | 133,622 |
| 2026-09-07 | 4.110 | 4.210 | 4.100 | 4.210 | 4.210 | 147,145 |
| 2026-09-04 | 4.080 | 4.130 | 4.035 | 4.090 | 4.090 | 168,599 |
| 2026-09-03 | 4.105 | 4.115 | 4.000 | 4.045 | 4.045 | 117,773 |
| 2026-09-02 | 4.200 | 4.200 | 4.000 | 4.065 | 4.065 | 85,996 |
| 2026-09-01 | 4.245 | 4.245 | 4.070 | 4.115 | 4.115 | 96,481 |
| 2026-08-31 | 4.160 | 4.195 | 4.120 | 4.135 | 4.135 | 49,874 |
| 2026-08-28 | 4.240 | 4.255 | 4.165 | 4.185 | 4.185 | 84,799 |
| 2026-08-27 | 4.050 | 4.270 | 4.050 | 4.185 | 4.185 | 92,023 |
| 2026-08-26 | 4.100 | 4.290 | 4.100 | 4.175 | 4.175 | 96,001 |
| 2026-08-25 | 4.180 | 4.305 | 4.155 | 4.200 | 4.200 | 187,185 |
| 2026-08-24 | 4.055 | 4.180 | 4.055 | 4.125 | 4.125 | 173,553 |
| 2026-08-21 | 4.120 | 4.190 | 4.090 | 4.145 | 4.145 | 170,853 |
| 2026-08-20 | 4.200 | 4.200 | 4.055 | 4.055 | 4.055 | 249,347 |
| 2026-08-19 | 4.250 | 4.250 | 4.025 | 4.125 | 4.125 | 74,233 |
| 2026-08-18 | 4.185 | 4.200 | 4.045 | 4.100 | 4.100 | 100,583 |
| 2026-08-17 | 4.210 | 4.350 | 4.200 | 4.225 | 4.225 | 82,586 |
| 2026-08-14 | 4.160 | 4.260 | 4.160 | 4.230 | 4.230 | 81,961 |
| 2026-08-13 | 4.400 | 4.400 | 4.180 | 4.220 | 4.220 | 67,539 |
| 2026-08-12 | 4.265 | 4.395 | 4.265 | 4.315 | 4.315 | 74,800 |
| 2026-08-11 | 4.390 | 4.390 | 4.210 | 4.325 | 4.325 | 189,122 |
| 2026-08-10 | 4.290 | 4.390 | 4.215 | 4.295 | 4.295 | 336,025 |
| 2026-08-07 | 4.180 | 4.360 | 4.180 | 4.280 | 4.280 | 141,289 |
| 2026-08-06 | 4.155 | 4.330 | 4.135 | 4.235 | 4.235 | 429,859 |
| 2026-08-05 | 4.040 | 4.060 | 3.950 | 4.000 | 4.000 | 131,154 |
| 2026-08-04 | 4.055 | 4.115 | 3.935 | 4.015 | 4.015 | 213,757 |
| 2026-08-03 | 3.825 | 4.100 | 3.775 | 4.025 | 4.025 | 452,118 |
| 2026-07-31 | 3.795 | 3.860 | 3.745 | 3.750 | 3.750 | 91,595 |
| 2026-07-30 | 3.615 | 3.820 | 3.615 | 3.760 | 3.760 | 166,222 |
| 2026-07-29 | 3.610 | 3.720 | 3.530 | 3.625 | 3.625 | 261,682 |
| 2026-07-28 | 3.970 | 3.970 | 3.635 | 3.645 | 3.645 | 305,723 |
| 2026-07-27 | 4.100 | 4.100 | 3.760 | 3.760 | 3.760 | 179,166 |
Page 1 of 2 · 65 trading daysOlder →
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.