SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.740 | 5.750 | 5.680 | 5.690 | 5.690 | 68,355 |
| 2024-08-29 | 5.640 | 5.740 | 5.620 | 5.710 | 5.710 | 87,407 |
| 2024-08-28 | 5.720 | 5.720 | 5.590 | 5.640 | 5.640 | 82,196 |
| 2024-08-27 | 5.920 | 5.920 | 5.660 | 5.660 | 5.660 | 222,416 |
| 2024-08-26 | 5.760 | 5.900 | 5.750 | 5.860 | 5.860 | 62,650 |
| 2024-08-23 | 5.830 | 5.830 | 5.650 | 5.780 | 5.780 | 99,414 |
| 2024-08-22 | 5.810 | 5.900 | 5.800 | 5.800 | 5.800 | 59,010 |
| 2024-08-21 | 5.830 | 5.900 | 5.790 | 5.840 | 5.840 | 35,696 |
| 2024-08-20 | 6.030 | 6.030 | 5.820 | 5.820 | 5.820 | 77,134 |
| 2024-08-19 | 5.900 | 6.100 | 5.870 | 6.010 | 6.010 | 281,674 |
| 2024-08-16 | 6.150 | 6.150 | 5.900 | 5.920 | 5.920 | 40,972 |
| 2024-08-15 | 5.900 | 6.100 | 5.880 | 6.060 | 6.060 | 55,855 |
| 2024-08-14 | 6.110 | 6.110 | 5.910 | 5.910 | 5.910 | 30,338 |
| 2024-08-13 | 6.000 | 6.080 | 5.860 | 6.050 | 6.050 | 55,634 |
| 2024-08-12 | 5.990 | 6.090 | 5.980 | 6.010 | 6.010 | 31,539 |
| 2024-08-09 | 6.060 | 6.100 | 5.980 | 6.060 | 6.060 | 32,931 |
| 2024-08-08 | 6.120 | 6.120 | 5.850 | 6.000 | 6.000 | 42,153 |
| 2024-08-07 | 5.930 | 5.930 | 5.780 | 5.920 | 5.920 | 45,740 |
| 2024-08-06 | 5.840 | 5.930 | 5.630 | 5.800 | 5.800 | 82,408 |
| 2024-08-05 | 5.730 | 5.860 | 5.580 | 5.770 | 5.770 | 260,403 |
| 2024-08-02 | 6.100 | 6.150 | 5.880 | 5.980 | 5.980 | 409,448 |
| 2024-08-01 | 6.290 | 6.290 | 6.070 | 6.100 | 6.100 | 136,594 |
| 2024-07-31 | 6.090 | 6.260 | 6.090 | 6.220 | 6.220 | 72,314 |
| 2024-07-30 | 6.080 | 6.160 | 6.080 | 6.150 | 6.150 | 27,555 |
| 2024-07-29 | 6.090 | 6.130 | 6.080 | 6.110 | 6.110 | 60,341 |
| 2024-07-26 | 6.050 | 6.150 | 6.050 | 6.100 | 6.100 | 53,271 |
| 2024-07-25 | 6.130 | 6.140 | 6.010 | 6.140 | 6.140 | 83,757 |
| 2024-07-24 | 6.110 | 6.190 | 6.110 | 6.150 | 6.150 | 28,145 |
| 2024-07-23 | 6.290 | 6.290 | 6.100 | 6.140 | 6.140 | 70,853 |
| 2024-07-22 | 6.300 | 6.350 | 6.280 | 6.280 | 6.280 | 48,484 |
| 2024-07-19 | 6.350 | 6.390 | 6.320 | 6.320 | 6.320 | 68,885 |
| 2024-07-18 | 6.490 | 6.500 | 6.430 | 6.440 | 6.440 | 33,747 |
| 2024-07-17 | 6.400 | 6.530 | 6.390 | 6.460 | 6.460 | 141,860 |
| 2024-07-16 | 6.420 | 6.480 | 6.360 | 6.450 | 6.450 | 52,031 |
| 2024-07-15 | 6.640 | 6.650 | 6.420 | 6.450 | 6.450 | 76,751 |
| 2024-07-12 | 6.670 | 6.750 | 6.570 | 6.630 | 6.630 | 68,842 |
| 2024-07-11 | 6.660 | 6.750 | 6.560 | 6.750 | 6.750 | 70,108 |
| 2024-07-10 | 6.590 | 6.620 | 6.520 | 6.610 | 6.610 | 62,490 |
| 2024-07-09 | 6.750 | 6.750 | 6.480 | 6.550 | 6.550 | 85,950 |
| 2024-07-08 | 6.600 | 6.750 | 6.600 | 6.750 | 6.750 | 46,887 |
| 2024-07-05 | 6.680 | 6.700 | 6.570 | 6.600 | 6.600 | 79,088 |
| 2024-07-04 | 6.470 | 6.650 | 6.470 | 6.640 | 6.640 | 94,848 |
| 2024-07-03 | 6.410 | 6.470 | 6.380 | 6.470 | 6.470 | 44,941 |
| 2024-07-02 | 6.400 | 6.400 | 6.270 | 6.330 | 6.330 | 75,743 |
| 2024-07-01 | 6.380 | 6.440 | 6.280 | 6.360 | 6.360 | 68,742 |
| 2024-06-28 | 6.350 | 6.420 | 6.300 | 6.340 | 6.340 | 101,779 |
| 2024-06-27 | 6.440 | 6.470 | 6.360 | 6.360 | 6.360 | 81,051 |
| 2024-06-26 | 6.480 | 6.580 | 6.420 | 6.500 | 6.500 | 112,408 |
| 2024-06-25 | 6.520 | 6.530 | 6.270 | 6.460 | 6.460 | 163,770 |
| 2024-06-24 | 6.570 | 6.630 | 6.420 | 6.540 | 6.540 | 149,404 |
| 2024-06-21 | 6.950 | 6.950 | 6.530 | 6.540 | 6.540 | 316,872 |
| 2024-06-20 | 6.910 | 7.180 | 6.910 | 6.980 | 6.980 | 95,099 |
| 2024-06-19 | 7.050 | 7.100 | 6.960 | 6.960 | 6.960 | 111,844 |
| 2024-06-18 | 7.340 | 7.340 | 7.030 | 7.070 | 7.070 | 119,096 |
| 2024-06-17 | 7.210 | 7.300 | 7.010 | 7.260 | 7.260 | 107,888 |
| 2024-06-14 | 7.330 | 7.330 | 7.040 | 7.110 | 7.110 | 202,251 |
| 2024-06-13 | 7.460 | 7.460 | 7.310 | 7.310 | 7.310 | 145,041 |
| 2024-06-12 | 7.200 | 7.470 | 7.120 | 7.470 | 7.470 | 165,164 |
| 2024-06-11 | 7.260 | 7.340 | 7.180 | 7.220 | 7.220 | 68,081 |
| 2024-06-10 | 7.380 | 7.380 | 7.120 | 7.300 | 7.300 | 124,761 |
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.