SGL Carbon SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	8.390	8.470	8.195	8.250	8.250	268,614
2023-06-28	8.180	8.360	8.160	8.360	8.360	118,419
2023-06-27	7.995	8.160	7.960	8.160	8.160	137,763
2023-06-26	8.160	8.165	7.885	8.060	8.060	112,303
2023-06-23	8.040	8.200	8.010	8.055	8.055	141,940
2023-06-22	7.950	8.125	7.830	8.115	8.115	319,947
2023-06-21	7.950	8.075	7.660	8.000	8.000	1,219,126
2023-06-20	8.560	8.580	8.430	8.475	8.475	83,390
2023-06-19	8.600	8.610	8.560	8.575	8.575	54,411
2023-06-16	8.635	8.665	8.560	8.610	8.610	80,501
2023-06-15	8.570	8.625	8.460	8.585	8.585	146,377
2023-06-14	8.690	8.730	8.580	8.580	8.580	70,716
2023-06-13	8.575	8.685	8.485	8.655	8.655	61,505
2023-06-12	8.505	8.550	8.450	8.500	8.500	67,658
2023-06-09	8.585	8.610	8.450	8.455	8.455	56,723
2023-06-08	8.735	8.785	8.545	8.620	8.620	70,557
2023-06-07	8.645	8.870	8.535	8.800	8.800	186,935
2023-06-06	8.550	8.650	8.455	8.625	8.625	73,201
2023-06-05	8.585	8.625	8.500	8.595	8.595	70,874
2023-06-02	8.610	8.655	8.545	8.570	8.570	56,322
2023-06-01	8.550	8.555	8.385	8.510	8.510	61,968
2023-05-31	8.600	8.670	8.420	8.465	8.465	181,753
2023-05-30	8.810	8.810	8.625	8.625	8.625	55,978
2023-05-29	8.925	8.925	8.715	8.760	8.760	31,722
2023-05-26	8.980	8.980	8.710	8.870	8.870	96,660
2023-05-25	8.745	8.780	8.605	8.720	8.720	81,739
2023-05-24	8.825	8.825	8.625	8.665	8.665	129,215
2023-05-23	9.130	9.130	8.900	8.900	8.900	75,531
2023-05-22	9.275	9.280	8.905	9.120	9.120	124,151
2023-05-19	9.400	9.540	9.255	9.285	9.285	192,070
2023-05-18	9.135	9.260	9.090	9.230	9.230	74,120
2023-05-17	8.900	9.070	8.850	9.070	9.070	64,397
2023-05-16	9.000	9.075	8.920	8.930	8.930	82,044
2023-05-15	9.190	9.200	8.835	9.025	9.025	77,190
2023-05-12	9.090	9.135	8.980	9.120	9.120	92,755
2023-05-11	9.090	9.150	8.880	9.040	9.040	100,189
2023-05-10	8.990	9.385	8.990	9.090	9.090	198,755
2023-05-09	8.695	9.075	8.690	8.980	8.980	208,674
2023-05-08	8.930	8.930	8.400	8.700	8.700	189,047
2023-05-05	8.740	8.980	8.330	8.940	8.940	291,423
2023-05-04	9.130	9.320	8.720	8.805	8.805	165,294
2023-05-03	9.035	9.275	9.035	9.190	9.190	208,138
2023-05-02	8.860	9.375	8.860	8.995	8.995	373,691
2023-04-28	8.285	8.345	8.190	8.340	8.340	81,951
2023-04-27	8.280	8.330	8.140	8.215	8.215	114,989
2023-04-26	8.490	8.495	8.275	8.295	8.295	106,289
2023-04-25	8.600	8.600	8.380	8.490	8.490	110,702
2023-04-24	8.910	9.045	8.635	8.640	8.640	208,125
2023-04-21	8.525	8.585	8.380	8.550	8.550	82,558
2023-04-20	8.610	8.610	8.470	8.570	8.570	61,715
2023-04-19	8.830	8.830	8.590	8.625	8.625	57,532
2023-04-18	8.680	8.910	8.640	8.820	8.820	79,032
2023-04-17	8.730	8.820	8.620	8.650	8.650	62,224
2023-04-14	8.730	8.805	8.650	8.730	8.730	75,653
2023-04-13	8.725	8.755	8.655	8.690	8.690	61,521
2023-04-12	8.600	8.705	8.565	8.685	8.685	68,495
2023-04-11	8.580	8.630	8.540	8.600	8.600	177,702
2023-04-06	8.565	8.680	8.470	8.510	8.510	92,400
2023-04-05	8.890	8.890	8.505	8.550	8.550	115,880
2023-04-04	9.095	9.120	8.865	8.890	8.890	120,032

← NewerPage 15 of 22 · 1,275 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.