SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 6.325 | 6.330 | 6.090 | 6.125 | 6.125 | 95,386 |
| 2022-10-13 | 5.950 | 6.210 | 5.915 | 6.150 | 6.150 | 130,648 |
| 2022-10-12 | 5.940 | 6.030 | 5.815 | 5.975 | 5.975 | 117,444 |
| 2022-10-11 | 5.955 | 6.020 | 5.810 | 5.905 | 5.905 | 90,190 |
| 2022-10-10 | 6.010 | 6.200 | 6.010 | 6.045 | 6.045 | 104,310 |
| 2022-10-07 | 6.080 | 6.225 | 6.055 | 6.135 | 6.135 | 112,135 |
| 2022-10-06 | 6.170 | 6.290 | 6.115 | 6.125 | 6.125 | 120,524 |
| 2022-10-05 | 6.310 | 6.390 | 6.055 | 6.145 | 6.145 | 190,637 |
| 2022-10-04 | 6.250 | 6.455 | 6.250 | 6.385 | 6.385 | 101,061 |
| 2022-10-03 | 5.910 | 6.155 | 5.910 | 6.155 | 6.155 | 103,728 |
| 2022-09-30 | 5.875 | 6.115 | 5.850 | 6.000 | 6.000 | 112,976 |
| 2022-09-29 | 5.930 | 6.000 | 5.720 | 5.810 | 5.810 | 220,682 |
| 2022-09-28 | 5.880 | 5.980 | 5.690 | 5.945 | 5.945 | 269,063 |
| 2022-09-27 | 6.110 | 6.250 | 5.930 | 5.950 | 5.950 | 133,934 |
| 2022-09-26 | 6.115 | 6.255 | 6.100 | 6.155 | 6.155 | 137,457 |
| 2022-09-23 | 6.485 | 6.485 | 6.145 | 6.155 | 6.155 | 291,326 |
| 2022-09-22 | 6.370 | 6.650 | 6.325 | 6.435 | 6.435 | 167,072 |
| 2022-09-21 | 6.240 | 6.530 | 6.230 | 6.500 | 6.500 | 149,754 |
| 2022-09-20 | 6.505 | 6.625 | 6.330 | 6.365 | 6.365 | 166,696 |
| 2022-09-19 | 6.245 | 6.440 | 6.120 | 6.395 | 6.395 | 156,888 |
| 2022-09-16 | 6.595 | 6.605 | 6.185 | 6.290 | 6.290 | 487,190 |
| 2022-09-15 | 6.450 | 6.735 | 6.350 | 6.600 | 6.600 | 598,295 |
| 2022-09-14 | 7.100 | 7.100 | 6.390 | 6.400 | 6.400 | 2,314,369 |
| 2022-09-13 | 7.815 | 7.815 | 7.450 | 7.515 | 7.515 | 162,892 |
| 2022-09-12 | 7.725 | 7.810 | 7.660 | 7.705 | 7.705 | 129,664 |
| 2022-09-09 | 7.650 | 7.700 | 7.545 | 7.595 | 7.595 | 134,427 |
| 2022-09-08 | 7.485 | 7.850 | 7.460 | 7.630 | 7.630 | 280,244 |
| 2022-09-07 | 7.215 | 7.440 | 7.065 | 7.395 | 7.395 | 375,799 |
| 2022-09-06 | 6.595 | 6.720 | 6.480 | 6.595 | 6.595 | 87,379 |
| 2022-09-05 | 6.790 | 6.790 | 6.500 | 6.550 | 6.550 | 55,817 |
| 2022-09-02 | 6.620 | 6.850 | 6.605 | 6.795 | 6.795 | 102,482 |
| 2022-09-01 | 6.790 | 6.790 | 6.525 | 6.560 | 6.560 | 153,641 |
| 2022-08-31 | 6.910 | 6.955 | 6.765 | 6.790 | 6.790 | 149,306 |
| 2022-08-30 | 6.855 | 7.050 | 6.800 | 6.900 | 6.900 | 86,877 |
| 2022-08-29 | 6.880 | 6.980 | 6.815 | 6.890 | 6.890 | 89,820 |
| 2022-08-26 | 7.190 | 7.250 | 6.945 | 6.955 | 6.955 | 99,599 |
| 2022-08-25 | 7.285 | 7.285 | 7.100 | 7.200 | 7.200 | 125,375 |
| 2022-08-24 | 7.050 | 7.140 | 7.000 | 7.120 | 7.120 | 66,075 |
| 2022-08-23 | 7.070 | 7.160 | 7.000 | 7.080 | 7.080 | 145,742 |
| 2022-08-22 | 7.200 | 7.280 | 6.975 | 7.035 | 7.035 | 124,711 |
| 2022-08-19 | 7.490 | 7.490 | 7.215 | 7.240 | 7.240 | 127,410 |
| 2022-08-18 | 7.535 | 7.630 | 7.470 | 7.575 | 7.575 | 73,845 |
| 2022-08-17 | 7.705 | 7.705 | 7.490 | 7.540 | 7.540 | 141,375 |
| 2022-08-16 | 7.680 | 7.690 | 7.530 | 7.660 | 7.660 | 112,182 |
| 2022-08-15 | 7.845 | 7.845 | 7.600 | 7.620 | 7.620 | 122,013 |
| 2022-08-12 | 7.920 | 7.920 | 7.770 | 7.800 | 7.800 | 171,182 |
| 2022-08-11 | 7.550 | 7.965 | 7.550 | 7.880 | 7.880 | 287,039 |
| 2022-08-10 | 7.065 | 7.620 | 6.975 | 7.565 | 7.565 | 272,729 |
| 2022-08-09 | 7.150 | 7.240 | 6.920 | 6.970 | 6.970 | 133,111 |
| 2022-08-08 | 7.325 | 7.385 | 7.080 | 7.235 | 7.235 | 135,841 |
| 2022-08-05 | 7.495 | 7.565 | 7.090 | 7.240 | 7.240 | 328,312 |
| 2022-08-04 | 7.345 | 7.600 | 7.330 | 7.400 | 7.400 | 261,500 |
| 2022-08-03 | 7.195 | 7.320 | 7.110 | 7.290 | 7.290 | 170,561 |
| 2022-08-02 | 7.145 | 7.265 | 7.075 | 7.250 | 7.250 | 125,256 |
| 2022-08-01 | 7.375 | 7.415 | 7.100 | 7.210 | 7.210 | 98,868 |
| 2022-07-29 | 7.250 | 7.435 | 7.195 | 7.365 | 7.365 | 257,744 |
| 2022-07-28 | 7.040 | 7.295 | 6.985 | 7.200 | 7.200 | 212,226 |
| 2022-07-27 | 6.850 | 6.925 | 6.770 | 6.925 | 6.925 | 148,297 |
| 2022-07-26 | 6.860 | 7.100 | 6.850 | 6.880 | 6.880 | 211,057 |
| 2022-07-25 | 6.805 | 6.995 | 6.795 | 6.925 | 6.925 | 95,480 |
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.