SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 6.805 | 6.995 | 6.795 | 6.925 | 6.925 | 95,480 |
| 2022-07-22 | 6.810 | 6.995 | 6.795 | 6.900 | 6.900 | 215,046 |
| 2022-07-21 | 6.640 | 6.840 | 6.640 | 6.830 | 6.830 | 126,428 |
| 2022-07-20 | 6.685 | 6.735 | 6.580 | 6.700 | 6.700 | 193,759 |
| 2022-07-19 | 6.485 | 6.690 | 6.365 | 6.690 | 6.690 | 185,269 |
| 2022-07-18 | 6.325 | 6.645 | 6.260 | 6.540 | 6.540 | 316,938 |
| 2022-07-15 | 5.920 | 6.225 | 5.890 | 6.180 | 6.180 | 170,818 |
| 2022-07-14 | 5.920 | 6.040 | 5.830 | 5.885 | 5.885 | 127,919 |
| 2022-07-13 | 6.115 | 6.140 | 5.955 | 5.990 | 5.990 | 116,905 |
| 2022-07-12 | 6.080 | 6.155 | 5.895 | 6.075 | 6.075 | 151,593 |
| 2022-07-11 | 6.300 | 6.370 | 6.115 | 6.170 | 6.170 | 129,806 |
| 2022-07-08 | 6.200 | 6.390 | 6.050 | 6.390 | 6.390 | 222,568 |
| 2022-07-07 | 5.940 | 6.145 | 5.930 | 6.125 | 6.125 | 234,727 |
| 2022-07-06 | 5.910 | 5.910 | 5.760 | 5.865 | 5.865 | 144,914 |
| 2022-07-05 | 6.220 | 6.220 | 5.725 | 5.735 | 5.735 | 218,398 |
| 2022-07-04 | 6.085 | 6.145 | 5.955 | 6.105 | 6.105 | 232,004 |
| 2022-07-01 | 5.995 | 6.090 | 5.860 | 6.005 | 6.005 | 209,238 |
| 2022-06-30 | 6.215 | 6.215 | 5.830 | 5.985 | 5.985 | 370,975 |
| 2022-06-29 | 6.315 | 6.380 | 6.160 | 6.195 | 6.195 | 159,848 |
| 2022-06-28 | 6.525 | 6.600 | 6.455 | 6.495 | 6.495 | 129,594 |
| 2022-06-27 | 6.360 | 6.495 | 6.300 | 6.370 | 6.370 | 133,659 |
| 2022-06-24 | 6.340 | 6.340 | 6.230 | 6.285 | 6.285 | 146,579 |
| 2022-06-23 | 6.605 | 6.690 | 6.315 | 6.325 | 6.325 | 256,577 |
| 2022-06-22 | 6.885 | 6.995 | 6.610 | 6.660 | 6.660 | 457,007 |
| 2022-06-21 | 6.820 | 7.105 | 6.800 | 7.005 | 7.005 | 343,657 |
| 2022-06-20 | 6.775 | 6.785 | 6.630 | 6.780 | 6.780 | 139,120 |
| 2022-06-17 | 6.555 | 6.745 | 6.530 | 6.660 | 6.660 | 460,397 |
| 2022-06-16 | 6.895 | 6.950 | 6.560 | 6.595 | 6.595 | 260,578 |
| 2022-06-15 | 6.970 | 6.980 | 6.680 | 6.860 | 6.860 | 213,834 |
| 2022-06-14 | 6.860 | 6.910 | 6.655 | 6.900 | 6.900 | 276,384 |
| 2022-06-13 | 6.840 | 6.980 | 6.710 | 6.820 | 6.820 | 435,914 |
| 2022-06-10 | 7.280 | 7.430 | 6.980 | 7.050 | 7.050 | 471,301 |
| 2022-06-09 | 7.050 | 7.415 | 7.010 | 7.325 | 7.325 | 519,404 |
| 2022-06-08 | 6.750 | 7.335 | 6.710 | 7.165 | 7.165 | 1,012,527 |
| 2022-06-07 | 5.850 | 6.690 | 5.850 | 6.565 | 6.565 | 870,070 |
| 2022-06-06 | 5.940 | 5.970 | 5.845 | 5.910 | 5.910 | 80,047 |
| 2022-06-03 | 5.945 | 5.970 | 5.860 | 5.880 | 5.880 | 141,331 |
| 2022-06-02 | 5.855 | 5.930 | 5.830 | 5.920 | 5.920 | 94,260 |
| 2022-06-01 | 5.910 | 5.950 | 5.775 | 5.780 | 5.780 | 150,733 |
| 2022-05-31 | 5.860 | 5.865 | 5.755 | 5.830 | 5.830 | 211,039 |
| 2022-05-30 | 5.880 | 5.950 | 5.855 | 5.920 | 5.920 | 176,763 |
| 2022-05-27 | 5.775 | 5.865 | 5.720 | 5.835 | 5.835 | 169,605 |
| 2022-05-26 | 5.685 | 5.740 | 5.625 | 5.725 | 5.725 | 66,011 |
| 2022-05-25 | 5.665 | 5.675 | 5.530 | 5.635 | 5.635 | 146,937 |
| 2022-05-24 | 5.715 | 5.780 | 5.560 | 5.560 | 5.560 | 161,195 |
| 2022-05-23 | 5.795 | 5.865 | 5.595 | 5.755 | 5.755 | 203,730 |
| 2022-05-20 | 5.535 | 5.830 | 5.535 | 5.715 | 5.715 | 538,160 |
| 2022-05-19 | 5.505 | 5.565 | 5.420 | 5.550 | 5.550 | 249,247 |
| 2022-05-18 | 5.575 | 5.690 | 5.540 | 5.550 | 5.550 | 143,033 |
| 2022-05-17 | 5.375 | 5.645 | 5.375 | 5.550 | 5.550 | 235,837 |
| 2022-05-16 | 5.350 | 5.390 | 5.225 | 5.290 | 5.290 | 143,537 |
| 2022-05-13 | 5.335 | 5.405 | 5.280 | 5.390 | 5.390 | 173,886 |
| 2022-05-12 | 5.080 | 5.215 | 4.940 | 5.180 | 5.180 | 238,315 |
| 2022-05-11 | 5.005 | 5.160 | 4.938 | 5.150 | 5.150 | 197,201 |
| 2022-05-10 | 4.800 | 5.020 | 4.794 | 4.966 | 4.966 | 246,302 |
| 2022-05-09 | 4.870 | 5.050 | 4.780 | 4.780 | 4.780 | 261,747 |
| 2022-05-06 | 5.105 | 5.150 | 4.588 | 4.886 | 4.886 | 830,046 |
| 2022-05-05 | 5.300 | 5.435 | 5.050 | 5.185 | 5.185 | 352,888 |
| 2022-05-04 | 5.195 | 5.195 | 5.075 | 5.175 | 5.175 | 99,339 |
| 2022-05-03 | 5.140 | 5.185 | 5.075 | 5.140 | 5.140 | 108,721 |
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.