SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.520 | 7.520 | 7.370 | 7.440 | 7.440 | 142,367 |
| 2024-06-06 | 7.180 | 7.740 | 7.180 | 7.530 | 7.530 | 390,721 |
| 2024-06-05 | 7.090 | 7.240 | 7.080 | 7.240 | 7.240 | 65,235 |
| 2024-06-04 | 7.030 | 7.110 | 7.030 | 7.080 | 7.080 | 66,030 |
| 2024-06-03 | 7.070 | 7.250 | 7.020 | 7.090 | 7.090 | 100,532 |
| 2024-05-31 | 6.980 | 7.070 | 6.950 | 7.050 | 7.050 | 111,933 |
| 2024-05-30 | 6.950 | 7.030 | 6.950 | 7.000 | 7.000 | 40,596 |
| 2024-05-29 | 7.130 | 7.130 | 6.960 | 6.960 | 6.960 | 74,591 |
| 2024-05-28 | 7.070 | 7.190 | 7.060 | 7.130 | 7.130 | 92,985 |
| 2024-05-27 | 6.990 | 7.070 | 6.970 | 7.070 | 7.070 | 63,105 |
| 2024-05-24 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 92,896 |
| 2024-05-23 | 6.970 | 7.050 | 6.930 | 6.950 | 6.950 | 69,620 |
| 2024-05-22 | 6.990 | 7.120 | 6.980 | 6.980 | 6.980 | 58,280 |
| 2024-05-21 | 7.020 | 7.040 | 6.900 | 7.000 | 7.000 | 104,193 |
| 2024-05-20 | 7.010 | 7.110 | 7.010 | 7.050 | 7.050 | 22,909 |
| 2024-05-17 | 7.000 | 7.050 | 6.920 | 7.010 | 7.010 | 69,326 |
| 2024-05-16 | 7.070 | 7.150 | 7.020 | 7.020 | 7.020 | 84,546 |
| 2024-05-15 | 7.050 | 7.150 | 7.000 | 7.150 | 7.150 | 105,454 |
| 2024-05-14 | 6.920 | 7.030 | 6.880 | 7.010 | 7.010 | 76,517 |
| 2024-05-13 | 6.920 | 7.000 | 6.880 | 6.950 | 6.950 | 55,010 |
| 2024-05-10 | 7.230 | 7.230 | 6.920 | 6.940 | 6.940 | 89,047 |
| 2024-05-09 | 7.000 | 7.200 | 6.990 | 7.150 | 7.150 | 90,287 |
| 2024-05-08 | 7.000 | 7.090 | 6.830 | 6.980 | 6.980 | 122,139 |
| 2024-05-07 | 6.880 | 6.980 | 6.880 | 6.970 | 6.970 | 77,789 |
| 2024-05-06 | 6.900 | 6.930 | 6.850 | 6.870 | 6.870 | 45,040 |
| 2024-05-03 | 6.900 | 6.970 | 6.850 | 6.850 | 6.850 | 114,686 |
| 2024-05-02 | 6.700 | 6.870 | 6.670 | 6.850 | 6.850 | 103,480 |
| 2024-04-30 | 6.890 | 6.910 | 6.710 | 6.730 | 6.730 | 94,301 |
| 2024-04-29 | 7.000 | 7.000 | 6.860 | 6.960 | 6.960 | 69,615 |
| 2024-04-26 | 6.800 | 7.010 | 6.770 | 6.960 | 6.960 | 107,980 |
| 2024-04-25 | 6.970 | 6.970 | 6.720 | 6.790 | 6.790 | 116,694 |
| 2024-04-24 | 6.990 | 7.010 | 6.960 | 6.960 | 6.960 | 90,096 |
| 2024-04-23 | 6.980 | 6.990 | 6.920 | 6.950 | 6.950 | 51,566 |
| 2024-04-22 | 6.960 | 7.030 | 6.890 | 6.950 | 6.950 | 62,304 |
| 2024-04-19 | 6.970 | 7.000 | 6.890 | 6.950 | 6.950 | 84,925 |
| 2024-04-18 | 6.990 | 7.170 | 6.950 | 7.080 | 7.080 | 107,423 |
| 2024-04-17 | 6.890 | 7.050 | 6.880 | 6.990 | 6.990 | 87,346 |
| 2024-04-16 | 6.900 | 6.960 | 6.810 | 6.910 | 6.910 | 155,906 |
| 2024-04-15 | 7.030 | 7.170 | 7.030 | 7.060 | 7.060 | 103,751 |
| 2024-04-12 | 7.160 | 7.310 | 7.060 | 7.060 | 7.060 | 138,745 |
| 2024-04-11 | 7.360 | 7.370 | 7.080 | 7.130 | 7.130 | 190,085 |
| 2024-04-10 | 7.220 | 7.470 | 7.130 | 7.400 | 7.400 | 285,111 |
| 2024-04-09 | 7.300 | 7.320 | 7.150 | 7.200 | 7.200 | 119,575 |
| 2024-04-08 | 7.030 | 7.280 | 7.030 | 7.230 | 7.230 | 102,941 |
| 2024-04-05 | 7.070 | 7.170 | 7.030 | 7.120 | 7.120 | 127,599 |
| 2024-04-04 | 7.040 | 7.180 | 7.000 | 7.180 | 7.180 | 164,032 |
| 2024-04-03 | 6.860 | 7.020 | 6.820 | 7.020 | 7.020 | 83,452 |
| 2024-04-02 | 6.960 | 7.020 | 6.770 | 6.880 | 6.880 | 188,987 |
| 2024-03-28 | 7.235 | 7.250 | 6.870 | 6.955 | 6.955 | 215,334 |
| 2024-03-27 | 7.000 | 7.200 | 6.920 | 7.195 | 7.195 | 375,805 |
| 2024-03-26 | 6.555 | 6.765 | 6.520 | 6.740 | 6.740 | 194,561 |
| 2024-03-25 | 6.500 | 6.610 | 6.405 | 6.530 | 6.530 | 200,827 |
| 2024-03-22 | 6.050 | 6.755 | 5.955 | 6.530 | 6.530 | 915,069 |
| 2024-03-21 | 6.080 | 6.250 | 6.040 | 6.200 | 6.200 | 347,076 |
| 2024-03-20 | 6.020 | 6.090 | 6.020 | 6.050 | 6.050 | 126,165 |
| 2024-03-19 | 6.055 | 6.145 | 6.025 | 6.060 | 6.060 | 120,516 |
| 2024-03-18 | 6.120 | 6.145 | 6.050 | 6.100 | 6.100 | 105,390 |
| 2024-03-15 | 6.040 | 6.150 | 6.030 | 6.100 | 6.100 | 140,250 |
| 2024-03-14 | 6.095 | 6.175 | 6.030 | 6.090 | 6.090 | 186,205 |
| 2024-03-13 | 6.175 | 6.240 | 6.115 | 6.160 | 6.160 | 131,295 |
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.