SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.035 | 6.150 | 6.005 | 6.110 | 6.110 | 165,006 |
| 2024-03-11 | 6.115 | 6.150 | 5.995 | 5.995 | 5.995 | 136,345 |
| 2024-03-08 | 6.285 | 6.285 | 6.150 | 6.150 | 6.150 | 89,445 |
| 2024-03-07 | 6.100 | 6.305 | 6.065 | 6.260 | 6.260 | 152,745 |
| 2024-03-06 | 6.025 | 6.150 | 5.965 | 6.120 | 6.120 | 192,463 |
| 2024-03-05 | 6.100 | 6.145 | 6.050 | 6.050 | 6.050 | 115,128 |
| 2024-03-04 | 6.230 | 6.290 | 6.080 | 6.150 | 6.150 | 117,616 |
| 2024-03-01 | 6.080 | 6.225 | 6.045 | 6.225 | 6.225 | 210,388 |
| 2024-02-29 | 5.990 | 6.085 | 5.870 | 6.060 | 6.060 | 243,714 |
| 2024-02-28 | 6.225 | 6.225 | 5.965 | 5.965 | 5.965 | 171,907 |
| 2024-02-27 | 6.065 | 6.215 | 5.995 | 6.200 | 6.200 | 290,919 |
| 2024-02-26 | 6.040 | 6.320 | 6.040 | 6.080 | 6.080 | 257,503 |
| 2024-02-23 | 6.290 | 6.295 | 5.980 | 6.045 | 6.045 | 177,537 |
| 2024-02-22 | 6.345 | 6.345 | 6.220 | 6.280 | 6.280 | 192,368 |
| 2024-02-21 | 6.250 | 6.335 | 6.250 | 6.285 | 6.285 | 101,619 |
| 2024-02-20 | 6.335 | 6.350 | 6.275 | 6.275 | 6.275 | 84,769 |
| 2024-02-19 | 6.335 | 6.360 | 6.275 | 6.340 | 6.340 | 74,605 |
| 2024-02-16 | 6.280 | 6.365 | 6.275 | 6.340 | 6.340 | 144,985 |
| 2024-02-15 | 6.240 | 6.345 | 6.195 | 6.280 | 6.280 | 360,783 |
| 2024-02-14 | 6.020 | 6.215 | 5.990 | 6.190 | 6.190 | 153,973 |
| 2024-02-13 | 6.155 | 6.190 | 5.965 | 6.070 | 6.070 | 63,601 |
| 2024-02-12 | 5.960 | 6.170 | 5.960 | 6.150 | 6.150 | 80,123 |
| 2024-02-09 | 6.100 | 6.100 | 5.935 | 5.945 | 5.945 | 126,831 |
| 2024-02-08 | 6.015 | 6.285 | 5.980 | 6.115 | 6.115 | 193,857 |
| 2024-02-07 | 6.055 | 6.090 | 5.985 | 6.000 | 6.000 | 176,879 |
| 2024-02-06 | 5.950 | 5.980 | 5.835 | 5.980 | 5.980 | 75,398 |
| 2024-02-05 | 5.950 | 5.950 | 5.855 | 5.910 | 5.910 | 85,316 |
| 2024-02-02 | 5.910 | 5.995 | 5.895 | 5.925 | 5.925 | 106,563 |
| 2024-02-01 | 5.850 | 5.925 | 5.850 | 5.860 | 5.860 | 96,211 |
| 2024-01-31 | 5.850 | 5.910 | 5.805 | 5.885 | 5.885 | 197,704 |
| 2024-01-30 | 6.040 | 6.040 | 5.795 | 5.880 | 5.880 | 280,608 |
| 2024-01-29 | 5.925 | 6.060 | 5.845 | 6.010 | 6.010 | 339,129 |
| 2024-01-26 | 5.905 | 6.015 | 5.900 | 5.975 | 5.975 | 355,688 |
| 2024-01-25 | 5.960 | 5.960 | 5.830 | 5.890 | 5.890 | 149,807 |
| 2024-01-24 | 5.950 | 5.980 | 5.875 | 5.915 | 5.915 | 213,428 |
| 2024-01-23 | 5.915 | 5.960 | 5.860 | 5.885 | 5.885 | 181,885 |
| 2024-01-22 | 5.895 | 5.955 | 5.775 | 5.855 | 5.855 | 115,909 |
| 2024-01-19 | 5.955 | 5.955 | 5.755 | 5.850 | 5.850 | 342,419 |
| 2024-01-18 | 5.935 | 5.950 | 5.875 | 5.915 | 5.915 | 128,449 |
| 2024-01-17 | 5.960 | 6.015 | 5.815 | 5.940 | 5.940 | 398,027 |
| 2024-01-16 | 6.075 | 6.105 | 5.975 | 5.975 | 5.975 | 313,088 |
| 2024-01-15 | 6.240 | 6.250 | 6.080 | 6.095 | 6.095 | 190,347 |
| 2024-01-12 | 6.435 | 6.450 | 6.170 | 6.190 | 6.190 | 195,647 |
| 2024-01-11 | 6.515 | 6.640 | 6.340 | 6.340 | 6.340 | 185,975 |
| 2024-01-10 | 6.555 | 6.635 | 6.430 | 6.450 | 6.450 | 314,396 |
| 2024-01-09 | 6.285 | 6.445 | 6.190 | 6.420 | 6.420 | 158,966 |
| 2024-01-08 | 6.195 | 6.275 | 6.110 | 6.245 | 6.245 | 112,917 |
| 2024-01-05 | 6.305 | 6.305 | 6.090 | 6.160 | 6.160 | 134,334 |
| 2024-01-04 | 6.275 | 6.350 | 6.260 | 6.350 | 6.350 | 99,396 |
| 2024-01-03 | 6.470 | 6.470 | 6.240 | 6.240 | 6.240 | 132,016 |
| 2024-01-02 | 6.595 | 6.600 | 6.345 | 6.400 | 6.400 | 150,904 |
| 2023-12-29 | 6.500 | 6.535 | 6.475 | 6.510 | 6.510 | 40,129 |
| 2023-12-28 | 6.500 | 6.600 | 6.415 | 6.470 | 6.470 | 102,597 |
| 2023-12-27 | 6.460 | 6.525 | 6.420 | 6.450 | 6.450 | 66,579 |
| 2023-12-22 | 6.495 | 6.525 | 6.380 | 6.445 | 6.445 | 67,290 |
| 2023-12-21 | 6.510 | 6.560 | 6.430 | 6.525 | 6.525 | 111,933 |
| 2023-12-20 | 6.405 | 6.550 | 6.405 | 6.510 | 6.510 | 111,683 |
| 2023-12-19 | 6.430 | 6.480 | 6.365 | 6.450 | 6.450 | 79,601 |
| 2023-12-18 | 6.345 | 6.385 | 6.300 | 6.385 | 6.385 | 75,615 |
| 2023-12-15 | 6.335 | 6.435 | 6.320 | 6.385 | 6.385 | 138,172 |
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.