SGL Carbon SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.915	6.500	5.915	6.250	6.250	268,459
2023-12-13	5.855	5.905	5.840	5.840	5.840	107,525
2023-12-12	6.030	6.090	5.860	5.885	5.885	108,232
2023-12-11	6.050	6.105	6.000	6.055	6.055	88,576
2023-12-08	6.030	6.140	6.030	6.095	6.095	95,976
2023-12-07	6.090	6.185	5.975	6.095	6.095	91,379
2023-12-06	6.035	6.200	6.035	6.135	6.135	134,272
2023-12-05	6.030	6.100	5.935	6.050	6.050	81,304
2023-12-04	6.155	6.160	5.980	5.990	5.990	210,500
2023-12-01	6.115	6.160	6.000	6.135	6.135	141,714
2023-11-30	6.105	6.110	5.995	6.070	6.070	112,018
2023-11-29	6.035	6.140	6.025	6.070	6.070	130,867
2023-11-28	6.005	6.005	5.865	5.975	5.975	50,652
2023-11-27	6.050	6.125	5.930	5.940	5.940	121,165
2023-11-24	5.950	6.015	5.935	6.015	6.015	66,269
2023-11-23	6.060	6.090	5.980	5.990	5.990	78,345
2023-11-22	5.970	6.120	5.945	6.020	6.020	183,070
2023-11-21	6.115	6.125	5.920	5.920	5.920	118,857
2023-11-20	6.200	6.210	6.100	6.105	6.105	58,960
2023-11-17	6.170	6.220	6.130	6.175	6.175	69,095
2023-11-16	6.295	6.295	6.100	6.115	6.115	127,160
2023-11-15	6.270	6.345	6.140	6.245	6.245	90,564
2023-11-14	6.120	6.265	6.100	6.230	6.230	190,782
2023-11-13	6.065	6.125	6.015	6.075	6.075	78,679
2023-11-10	6.155	6.155	5.960	6.040	6.040	157,544
2023-11-09	6.005	6.205	5.990	6.160	6.160	115,808
2023-11-08	5.855	6.055	5.855	5.980	5.980	185,534
2023-11-07	6.065	6.065	5.830	5.870	5.870	178,266
2023-11-06	5.950	6.055	5.950	6.030	6.030	90,521
2023-11-03	5.795	6.070	5.715	5.915	5.915	279,620
2023-11-02	5.905	5.935	5.770	5.845	5.845	221,888
2023-11-01	5.865	5.895	5.735	5.845	5.845	141,213
2023-10-31	5.795	5.830	5.700	5.795	5.795	114,533
2023-10-30	5.725	5.845	5.715	5.750	5.750	101,912
2023-10-27	5.660	5.770	5.645	5.740	5.740	118,400
2023-10-26	5.660	5.765	5.620	5.720	5.720	63,912
2023-10-25	5.925	5.925	5.710	5.720	5.720	85,238
2023-10-24	5.755	5.975	5.755	5.890	5.890	104,409
2023-10-23	5.875	5.920	5.685	5.770	5.770	182,022
2023-10-20	5.880	6.060	5.850	5.930	5.930	190,653
2023-10-19	5.960	6.020	5.910	5.965	5.965	104,838
2023-10-18	6.140	6.140	5.950	6.000	6.000	217,804
2023-10-17	6.220	6.300	6.060	6.210	6.210	175,328
2023-10-16	6.460	6.460	6.210	6.225	6.225	60,346
2023-10-13	6.475	6.540	6.425	6.450	6.450	90,175
2023-10-12	6.470	6.585	6.470	6.560	6.560	96,406
2023-10-11	6.420	6.510	6.420	6.470	6.470	49,674
2023-10-10	6.300	6.490	6.300	6.470	6.470	78,843
2023-10-09	6.275	6.375	6.230	6.255	6.255	98,887
2023-10-06	6.460	6.470	6.265	6.355	6.355	78,087
2023-10-05	6.460	6.515	6.385	6.405	6.405	35,872
2023-10-04	6.465	6.560	6.355	6.470	6.470	82,200
2023-10-03	6.520	6.605	6.430	6.525	6.525	101,436
2023-10-02	6.635	6.675	6.545	6.610	6.610	54,360
2023-09-29	6.580	6.715	6.580	6.605	6.605	46,733
2023-09-28	6.560	6.680	6.520	6.585	6.585	142,172
2023-09-27	6.525	6.600	6.495	6.590	6.590	89,710
2023-09-26	6.525	6.625	6.395	6.535	6.535	157,707
2023-09-25	6.640	6.640	6.465	6.540	6.540	108,040
2023-09-22	6.700	6.700	6.550	6.650	6.650	145,030

← NewerPage 13 of 22 · 1,278 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.