SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 7.555 | 7.665 | 7.420 | 7.515 | 7.515 | 135,315 |
| 2023-01-06 | 7.540 | 7.575 | 7.405 | 7.505 | 7.505 | 79,917 |
| 2023-01-05 | 7.540 | 7.625 | 7.495 | 7.530 | 7.530 | 197,826 |
| 2023-01-04 | 7.345 | 7.630 | 7.280 | 7.630 | 7.630 | 169,383 |
| 2023-01-03 | 7.055 | 7.335 | 7.055 | 7.280 | 7.280 | 66,395 |
| 2023-01-02 | 6.965 | 7.085 | 6.965 | 7.085 | 7.085 | 61,690 |
| 2022-12-30 | 7.070 | 7.085 | 6.930 | 6.930 | 6.930 | 30,660 |
| 2022-12-29 | 6.975 | 7.085 | 6.900 | 7.060 | 7.060 | 33,376 |
| 2022-12-28 | 7.135 | 7.135 | 6.970 | 6.975 | 6.975 | 76,621 |
| 2022-12-27 | 7.160 | 7.240 | 7.065 | 7.120 | 7.120 | 64,623 |
| 2022-12-23 | 7.070 | 7.140 | 7.005 | 7.100 | 7.100 | 48,327 |
| 2022-12-22 | 7.020 | 7.170 | 6.975 | 7.050 | 7.050 | 100,524 |
| 2022-12-21 | 6.990 | 7.050 | 6.920 | 7.025 | 7.025 | 67,585 |
| 2022-12-20 | 6.795 | 6.970 | 6.735 | 6.955 | 6.955 | 94,970 |
| 2022-12-19 | 6.885 | 6.970 | 6.860 | 6.925 | 6.925 | 46,239 |
| 2022-12-16 | 7.020 | 7.035 | 6.815 | 6.865 | 6.865 | 174,664 |
| 2022-12-15 | 7.285 | 7.285 | 7.055 | 7.065 | 7.065 | 55,561 |
| 2022-12-14 | 7.350 | 7.415 | 7.280 | 7.350 | 7.350 | 70,198 |
| 2022-12-13 | 7.340 | 7.510 | 7.265 | 7.385 | 7.385 | 162,045 |
| 2022-12-12 | 7.290 | 7.365 | 7.215 | 7.320 | 7.320 | 62,086 |
| 2022-12-09 | 7.240 | 7.405 | 7.210 | 7.340 | 7.340 | 74,237 |
| 2022-12-08 | 7.155 | 7.245 | 7.150 | 7.220 | 7.220 | 68,752 |
| 2022-12-07 | 7.215 | 7.260 | 7.080 | 7.190 | 7.190 | 77,750 |
| 2022-12-06 | 7.295 | 7.390 | 7.220 | 7.250 | 7.250 | 117,173 |
| 2022-12-05 | 7.420 | 7.550 | 7.295 | 7.350 | 7.350 | 132,014 |
| 2022-12-02 | 7.455 | 7.465 | 7.320 | 7.445 | 7.445 | 83,606 |
| 2022-12-01 | 7.460 | 7.595 | 7.460 | 7.500 | 7.500 | 118,802 |
| 2022-11-30 | 7.220 | 7.465 | 7.175 | 7.465 | 7.465 | 297,518 |
| 2022-11-29 | 7.170 | 7.220 | 7.050 | 7.220 | 7.220 | 144,422 |
| 2022-11-28 | 7.400 | 7.495 | 7.135 | 7.135 | 7.135 | 143,225 |
| 2022-11-25 | 7.475 | 7.475 | 7.280 | 7.440 | 7.440 | 99,022 |
| 2022-11-24 | 7.625 | 7.665 | 7.485 | 7.505 | 7.505 | 66,782 |
| 2022-11-23 | 7.405 | 7.590 | 7.400 | 7.560 | 7.560 | 71,543 |
| 2022-11-22 | 7.370 | 7.450 | 7.295 | 7.450 | 7.450 | 58,508 |
| 2022-11-21 | 7.335 | 7.395 | 7.275 | 7.355 | 7.355 | 57,860 |
| 2022-11-18 | 7.285 | 7.370 | 7.140 | 7.365 | 7.365 | 398,734 |
| 2022-11-17 | 7.300 | 7.330 | 7.095 | 7.330 | 7.330 | 199,123 |
| 2022-11-16 | 7.480 | 7.525 | 7.190 | 7.250 | 7.250 | 163,518 |
| 2022-11-15 | 7.640 | 7.665 | 7.480 | 7.525 | 7.525 | 117,953 |
| 2022-11-14 | 7.745 | 7.745 | 7.545 | 7.645 | 7.645 | 152,998 |
| 2022-11-11 | 7.715 | 7.780 | 7.615 | 7.670 | 7.670 | 90,086 |
| 2022-11-10 | 7.525 | 7.705 | 7.315 | 7.685 | 7.685 | 201,023 |
| 2022-11-09 | 7.690 | 7.820 | 7.535 | 7.565 | 7.565 | 149,715 |
| 2022-11-08 | 7.630 | 7.855 | 7.630 | 7.745 | 7.745 | 245,538 |
| 2022-11-07 | 7.255 | 7.705 | 7.220 | 7.705 | 7.705 | 403,748 |
| 2022-11-04 | 7.240 | 7.350 | 7.105 | 7.290 | 7.290 | 241,823 |
| 2022-11-03 | 7.275 | 7.325 | 7.120 | 7.250 | 7.250 | 183,020 |
| 2022-11-02 | 7.380 | 7.405 | 7.080 | 7.210 | 7.210 | 171,617 |
| 2022-11-01 | 7.305 | 7.485 | 7.280 | 7.375 | 7.375 | 249,849 |
| 2022-10-31 | 7.450 | 7.675 | 7.100 | 7.185 | 7.185 | 300,830 |
| 2022-10-28 | 6.930 | 7.320 | 6.930 | 7.320 | 7.320 | 438,829 |
| 2022-10-27 | 6.525 | 7.060 | 6.525 | 7.000 | 7.000 | 525,040 |
| 2022-10-26 | 6.490 | 6.680 | 6.345 | 6.500 | 6.500 | 185,808 |
| 2022-10-25 | 6.355 | 6.550 | 6.345 | 6.520 | 6.520 | 108,679 |
| 2022-10-24 | 6.250 | 6.465 | 6.135 | 6.425 | 6.425 | 232,051 |
| 2022-10-21 | 6.475 | 6.490 | 5.960 | 6.225 | 6.225 | 359,865 |
| 2022-10-20 | 6.370 | 6.620 | 6.370 | 6.545 | 6.545 | 311,517 |
| 2022-10-19 | 6.320 | 6.460 | 6.315 | 6.435 | 6.435 | 69,849 |
| 2022-10-18 | 6.275 | 6.420 | 6.275 | 6.340 | 6.340 | 122,501 |
| 2022-10-17 | 6.110 | 6.255 | 6.095 | 6.230 | 6.230 | 120,159 |
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.