SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 6.770 | 6.830 | 6.665 | 6.665 | 6.665 | 67,984 |
| 2023-09-20 | 6.695 | 6.815 | 6.680 | 6.800 | 6.800 | 84,438 |
| 2023-09-19 | 6.660 | 6.715 | 6.610 | 6.655 | 6.655 | 75,061 |
| 2023-09-18 | 6.790 | 6.790 | 6.670 | 6.705 | 6.705 | 81,073 |
| 2023-09-15 | 6.890 | 6.940 | 6.765 | 6.765 | 6.765 | 138,484 |
| 2023-09-14 | 6.785 | 6.845 | 6.750 | 6.825 | 6.825 | 59,142 |
| 2023-09-13 | 6.770 | 6.875 | 6.750 | 6.805 | 6.805 | 80,338 |
| 2023-09-12 | 6.840 | 6.840 | 6.710 | 6.785 | 6.785 | 52,646 |
| 2023-09-11 | 6.795 | 6.865 | 6.740 | 6.840 | 6.840 | 122,201 |
| 2023-09-08 | 6.800 | 6.855 | 6.690 | 6.775 | 6.775 | 119,166 |
| 2023-09-07 | 6.950 | 6.950 | 6.780 | 6.805 | 6.805 | 110,274 |
| 2023-09-06 | 7.020 | 7.075 | 6.955 | 6.970 | 6.970 | 87,236 |
| 2023-09-05 | 7.020 | 7.215 | 6.965 | 7.020 | 7.020 | 86,402 |
| 2023-09-04 | 6.930 | 7.115 | 6.910 | 7.080 | 7.080 | 88,510 |
| 2023-09-01 | 6.995 | 6.995 | 6.895 | 6.950 | 6.950 | 96,091 |
| 2023-08-31 | 6.940 | 7.070 | 6.940 | 6.995 | 6.995 | 98,067 |
| 2023-08-30 | 7.020 | 7.075 | 6.880 | 6.945 | 6.945 | 110,661 |
| 2023-08-29 | 7.065 | 7.065 | 6.965 | 7.025 | 7.025 | 57,482 |
| 2023-08-28 | 7.040 | 7.125 | 7.005 | 7.060 | 7.060 | 68,854 |
| 2023-08-25 | 6.980 | 7.075 | 6.900 | 6.980 | 6.980 | 125,449 |
| 2023-08-24 | 7.045 | 7.105 | 6.945 | 6.945 | 6.945 | 141,496 |
| 2023-08-23 | 7.100 | 7.100 | 7.005 | 7.005 | 7.005 | 98,048 |
| 2023-08-22 | 7.000 | 7.165 | 6.990 | 7.090 | 7.090 | 79,228 |
| 2023-08-21 | 7.055 | 7.090 | 6.920 | 6.940 | 6.940 | 182,423 |
| 2023-08-18 | 7.345 | 7.345 | 7.100 | 7.100 | 7.100 | 163,934 |
| 2023-08-17 | 7.315 | 7.380 | 7.270 | 7.345 | 7.345 | 72,604 |
| 2023-08-16 | 7.350 | 7.450 | 7.345 | 7.385 | 7.385 | 34,493 |
| 2023-08-15 | 7.690 | 7.690 | 7.350 | 7.380 | 7.380 | 77,794 |
| 2023-08-14 | 7.635 | 7.680 | 7.485 | 7.680 | 7.680 | 182,800 |
| 2023-08-11 | 7.525 | 7.705 | 7.525 | 7.640 | 7.640 | 203,840 |
| 2023-08-10 | 7.450 | 7.595 | 7.450 | 7.525 | 7.525 | 68,054 |
| 2023-08-09 | 7.540 | 7.540 | 7.400 | 7.430 | 7.430 | 90,965 |
| 2023-08-08 | 7.485 | 7.540 | 7.475 | 7.500 | 7.500 | 88,512 |
| 2023-08-07 | 7.400 | 7.545 | 7.400 | 7.525 | 7.525 | 85,255 |
| 2023-08-04 | 7.460 | 7.590 | 7.415 | 7.445 | 7.445 | 99,401 |
| 2023-08-03 | 7.455 | 7.520 | 7.400 | 7.500 | 7.500 | 143,708 |
| 2023-08-02 | 7.315 | 7.545 | 7.250 | 7.480 | 7.480 | 88,433 |
| 2023-08-01 | 7.530 | 7.570 | 7.480 | 7.480 | 7.480 | 91,769 |
| 2023-07-31 | 7.580 | 7.700 | 7.510 | 7.600 | 7.600 | 100,654 |
| 2023-07-28 | 7.665 | 7.705 | 7.580 | 7.595 | 7.595 | 71,812 |
| 2023-07-27 | 7.550 | 7.740 | 7.505 | 7.715 | 7.715 | 104,650 |
| 2023-07-26 | 7.580 | 7.660 | 7.480 | 7.550 | 7.550 | 132,717 |
| 2023-07-25 | 7.745 | 7.840 | 7.520 | 7.620 | 7.620 | 242,218 |
| 2023-07-24 | 7.720 | 7.930 | 7.350 | 7.690 | 7.690 | 256,702 |
| 2023-07-21 | 7.830 | 7.845 | 7.770 | 7.785 | 7.785 | 106,377 |
| 2023-07-20 | 7.950 | 7.955 | 7.770 | 7.875 | 7.875 | 167,164 |
| 2023-07-19 | 8.195 | 8.225 | 7.995 | 8.000 | 8.000 | 41,203 |
| 2023-07-18 | 8.145 | 8.180 | 8.090 | 8.155 | 8.155 | 28,317 |
| 2023-07-17 | 8.170 | 8.200 | 8.130 | 8.135 | 8.135 | 52,332 |
| 2023-07-14 | 8.270 | 8.270 | 8.155 | 8.200 | 8.200 | 85,502 |
| 2023-07-13 | 8.285 | 8.330 | 8.200 | 8.280 | 8.280 | 64,259 |
| 2023-07-12 | 8.210 | 8.285 | 8.100 | 8.285 | 8.285 | 79,785 |
| 2023-07-11 | 8.095 | 8.235 | 8.095 | 8.150 | 8.150 | 54,180 |
| 2023-07-10 | 8.065 | 8.110 | 7.980 | 8.070 | 8.070 | 62,881 |
| 2023-07-07 | 7.990 | 8.080 | 7.985 | 8.040 | 8.040 | 124,070 |
| 2023-07-06 | 8.225 | 8.225 | 7.985 | 8.015 | 8.015 | 136,428 |
| 2023-07-05 | 8.200 | 8.265 | 8.110 | 8.190 | 8.190 | 114,016 |
| 2023-07-04 | 8.395 | 8.400 | 8.230 | 8.265 | 8.265 | 106,208 |
| 2023-07-03 | 8.460 | 8.460 | 8.245 | 8.370 | 8.370 | 133,768 |
| 2023-06-30 | 8.280 | 8.450 | 8.255 | 8.415 | 8.415 | 147,118 |
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.