SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 9.095 | 9.120 | 8.865 | 8.890 | 8.890 | 120,032 |
| 2023-04-03 | 9.100 | 9.140 | 8.865 | 9.065 | 9.065 | 165,724 |
| 2023-03-31 | 9.335 | 9.380 | 9.025 | 9.090 | 9.090 | 134,604 |
| 2023-03-30 | 9.250 | 9.400 | 9.210 | 9.365 | 9.365 | 239,840 |
| 2023-03-29 | 8.975 | 9.180 | 8.975 | 9.180 | 9.180 | 253,496 |
| 2023-03-28 | 8.430 | 8.840 | 8.425 | 8.805 | 8.805 | 294,356 |
| 2023-03-27 | 8.240 | 8.415 | 8.205 | 8.350 | 8.350 | 140,216 |
| 2023-03-24 | 7.995 | 8.240 | 7.995 | 8.160 | 8.160 | 268,564 |
| 2023-03-23 | 7.490 | 8.090 | 7.365 | 8.055 | 8.055 | 329,981 |
| 2023-03-22 | 8.140 | 8.140 | 7.940 | 8.000 | 8.000 | 131,184 |
| 2023-03-21 | 8.070 | 8.200 | 8.060 | 8.130 | 8.130 | 108,385 |
| 2023-03-20 | 7.875 | 8.015 | 7.525 | 7.950 | 7.950 | 230,913 |
| 2023-03-17 | 8.405 | 8.405 | 7.825 | 7.990 | 7.990 | 257,216 |
| 2023-03-16 | 8.335 | 8.370 | 8.030 | 8.350 | 8.350 | 150,364 |
| 2023-03-15 | 8.790 | 8.790 | 8.150 | 8.150 | 8.150 | 195,183 |
| 2023-03-14 | 8.590 | 8.860 | 8.505 | 8.770 | 8.770 | 159,941 |
| 2023-03-13 | 8.990 | 9.055 | 8.350 | 8.555 | 8.555 | 323,473 |
| 2023-03-10 | 9.000 | 9.185 | 8.820 | 9.070 | 9.070 | 167,135 |
| 2023-03-09 | 9.080 | 9.220 | 9.080 | 9.185 | 9.185 | 117,721 |
| 2023-03-08 | 9.105 | 9.135 | 9.015 | 9.095 | 9.095 | 112,505 |
| 2023-03-07 | 9.140 | 9.295 | 9.080 | 9.135 | 9.135 | 151,385 |
| 2023-03-06 | 9.180 | 9.185 | 9.035 | 9.155 | 9.155 | 112,859 |
| 2023-03-03 | 8.875 | 9.140 | 8.875 | 9.135 | 9.135 | 101,291 |
| 2023-03-02 | 9.040 | 9.090 | 8.800 | 8.875 | 8.875 | 143,867 |
| 2023-03-01 | 8.935 | 9.250 | 8.930 | 9.110 | 9.110 | 269,591 |
| 2023-02-28 | 8.800 | 8.895 | 8.720 | 8.870 | 8.870 | 100,750 |
| 2023-02-27 | 8.690 | 8.910 | 8.660 | 8.830 | 8.830 | 154,800 |
| 2023-02-24 | 8.940 | 9.025 | 8.615 | 8.625 | 8.625 | 220,960 |
| 2023-02-23 | 9.035 | 9.045 | 8.865 | 8.905 | 8.905 | 75,713 |
| 2023-02-22 | 9.000 | 9.000 | 8.765 | 8.995 | 8.995 | 159,493 |
| 2023-02-21 | 9.030 | 9.145 | 9.030 | 9.040 | 9.040 | 96,875 |
| 2023-02-20 | 8.800 | 9.180 | 8.750 | 9.060 | 9.060 | 222,352 |
| 2023-02-17 | 8.650 | 8.830 | 8.620 | 8.750 | 8.750 | 120,670 |
| 2023-02-16 | 8.830 | 8.880 | 8.650 | 8.725 | 8.725 | 218,028 |
| 2023-02-15 | 8.695 | 8.785 | 8.645 | 8.775 | 8.775 | 190,791 |
| 2023-02-14 | 8.700 | 8.755 | 8.550 | 8.715 | 8.715 | 194,250 |
| 2023-02-13 | 8.685 | 8.815 | 8.645 | 8.700 | 8.700 | 157,418 |
| 2023-02-10 | 8.675 | 8.705 | 8.480 | 8.670 | 8.670 | 93,926 |
| 2023-02-09 | 8.655 | 8.860 | 8.585 | 8.710 | 8.710 | 134,317 |
| 2023-02-08 | 8.415 | 8.735 | 8.415 | 8.610 | 8.610 | 187,936 |
| 2023-02-07 | 8.740 | 8.820 | 8.260 | 8.350 | 8.350 | 187,200 |
| 2023-02-06 | 8.660 | 8.820 | 8.440 | 8.700 | 8.700 | 256,033 |
| 2023-02-03 | 8.070 | 8.845 | 7.960 | 8.755 | 8.755 | 780,387 |
| 2023-02-02 | 7.955 | 7.985 | 7.715 | 7.780 | 7.780 | 123,543 |
| 2023-02-01 | 7.965 | 8.035 | 7.895 | 7.900 | 7.900 | 102,376 |
| 2023-01-31 | 7.950 | 7.990 | 7.840 | 7.930 | 7.930 | 126,780 |
| 2023-01-30 | 8.050 | 8.095 | 7.905 | 7.990 | 7.990 | 83,790 |
| 2023-01-27 | 8.040 | 8.110 | 8.000 | 8.085 | 8.085 | 70,297 |
| 2023-01-26 | 7.945 | 8.070 | 7.915 | 8.025 | 8.025 | 66,787 |
| 2023-01-25 | 7.855 | 7.900 | 7.645 | 7.860 | 7.860 | 72,463 |
| 2023-01-24 | 7.995 | 8.050 | 7.885 | 7.890 | 7.890 | 63,792 |
| 2023-01-23 | 8.050 | 8.120 | 7.985 | 7.990 | 7.990 | 80,822 |
| 2023-01-20 | 7.975 | 8.140 | 7.920 | 7.985 | 7.985 | 119,673 |
| 2023-01-19 | 8.120 | 8.140 | 7.820 | 7.930 | 7.930 | 152,747 |
| 2023-01-18 | 8.160 | 8.280 | 8.120 | 8.175 | 8.175 | 108,147 |
| 2023-01-17 | 8.250 | 8.345 | 8.005 | 8.165 | 8.165 | 205,610 |
| 2023-01-16 | 8.250 | 8.385 | 8.135 | 8.260 | 8.260 | 119,241 |
| 2023-01-13 | 7.980 | 8.250 | 7.915 | 8.250 | 8.250 | 343,935 |
| 2023-01-12 | 7.695 | 7.880 | 7.695 | 7.880 | 7.880 | 110,651 |
| 2023-01-11 | 7.380 | 7.800 | 7.295 | 7.700 | 7.700 | 157,838 |
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.