SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.865 | 3.910 | 3.780 | 3.910 | 3.910 | 243,590 |
| 2026-07-23 | 3.970 | 3.970 | 3.835 | 3.880 | 3.880 | 253,157 |
| 2026-07-22 | 4.000 | 4.020 | 3.910 | 3.985 | 3.985 | 112,926 |
| 2026-07-21 | 3.920 | 4.100 | 3.910 | 3.995 | 3.995 | 118,043 |
| 2026-07-20 | 3.970 | 4.095 | 3.885 | 3.940 | 3.940 | 117,158 |
| 2026-07-17 | 4.090 | 4.095 | 3.920 | 4.010 | 4.010 | 107,243 |
| 2026-07-16 | 4.210 | 4.235 | 4.120 | 4.135 | 4.135 | 71,993 |
| 2026-07-15 | 4.115 | 4.245 | 4.065 | 4.150 | 4.150 | 143,278 |
| 2026-07-14 | 3.965 | 4.180 | 3.965 | 4.110 | 4.110 | 204,508 |
| 2026-07-13 | 3.915 | 4.095 | 3.915 | 4.045 | 4.045 | 108,681 |
| 2026-07-10 | 3.980 | 4.050 | 3.935 | 3.975 | 3.975 | 108,714 |
| 2026-07-09 | 4.000 | 4.130 | 3.995 | 4.040 | 4.040 | 115,707 |
| 2026-07-08 | 4.100 | 4.120 | 3.900 | 3.935 | 3.935 | 313,092 |
| 2026-07-07 | 4.275 | 4.335 | 4.125 | 4.135 | 4.135 | 154,187 |
| 2026-07-06 | 4.420 | 4.420 | 4.285 | 4.340 | 4.340 | 65,708 |
| 2026-07-03 | 4.325 | 4.465 | 4.325 | 4.410 | 4.410 | 59,324 |
| 2026-07-02 | 4.320 | 4.510 | 4.260 | 4.335 | 4.335 | 113,757 |
| 2026-07-01 | 4.455 | 4.455 | 4.345 | 4.370 | 4.370 | 72,137 |
| 2026-06-30 | 4.340 | 4.520 | 4.270 | 4.445 | 4.445 | 246,224 |
| 2026-06-29 | 4.155 | 4.370 | 4.075 | 4.175 | 4.175 | 365,883 |
| 2026-06-26 | 4.345 | 4.385 | 4.110 | 4.175 | 4.175 | 379,385 |
| 2026-06-25 | 4.635 | 4.670 | 4.455 | 4.560 | 4.560 | 228,525 |
| 2026-06-24 | 4.750 | 4.750 | 4.610 | 4.635 | 4.635 | 143,581 |
| 2026-06-23 | 4.980 | 4.980 | 4.715 | 4.775 | 4.775 | 113,424 |
| 2026-06-22 | 5.100 | 5.100 | 4.945 | 5.030 | 5.030 | 62,560 |
| 2026-06-19 | 5.050 | 5.130 | 4.965 | 5.050 | 5.050 | 128,510 |
| 2026-06-18 | 4.985 | 5.070 | 4.945 | 5.070 | 5.070 | 96,873 |
| 2026-06-17 | 5.080 | 5.150 | 4.955 | 5.020 | 5.020 | 177,088 |
| 2026-06-16 | 5.260 | 5.300 | 5.010 | 5.090 | 5.090 | 169,579 |
| 2026-06-15 | 5.300 | 5.410 | 5.200 | 5.220 | 5.220 | 265,057 |
| 2026-06-12 | 4.920 | 5.230 | 4.865 | 5.180 | 5.180 | 312,310 |
| 2026-06-11 | 4.770 | 4.950 | 4.730 | 4.825 | 4.825 | 111,284 |
| 2026-06-10 | 4.840 | 4.940 | 4.780 | 4.855 | 4.855 | 178,086 |
| 2026-06-09 | 4.750 | 5.040 | 4.710 | 4.780 | 4.780 | 421,890 |
| 2026-06-08 | 4.620 | 4.880 | 4.560 | 4.750 | 4.750 | 306,376 |
| 2026-06-05 | 5.160 | 5.160 | 4.750 | 4.760 | 4.760 | 256,651 |
| 2026-06-04 | 5.360 | 5.370 | 5.200 | 5.200 | 5.200 | 143,890 |
| 2026-06-03 | 5.420 | 5.540 | 5.370 | 5.390 | 5.390 | 168,295 |
| 2026-06-02 | 5.220 | 5.500 | 5.200 | 5.380 | 5.380 | 300,554 |
| 2026-06-01 | 5.470 | 5.470 | 5.100 | 5.150 | 5.150 | 339,102 |
| 2026-05-29 | 5.010 | 5.670 | 5.010 | 5.370 | 5.370 | 624,306 |
| 2026-05-28 | 4.685 | 5.040 | 4.680 | 5.010 | 5.010 | 437,031 |
| 2026-05-27 | 4.745 | 4.750 | 4.585 | 4.715 | 4.715 | 125,951 |
| 2026-05-26 | 4.540 | 4.735 | 4.525 | 4.725 | 4.725 | 206,252 |
| 2026-05-25 | 4.580 | 4.600 | 4.465 | 4.565 | 4.565 | 108,415 |
| 2026-05-22 | 4.435 | 4.565 | 4.435 | 4.520 | 4.520 | 101,122 |
| 2026-05-21 | 4.415 | 4.560 | 4.320 | 4.430 | 4.430 | 233,674 |
| 2026-05-20 | 4.445 | 4.575 | 4.410 | 4.505 | 4.505 | 118,144 |
| 2026-05-19 | 4.415 | 4.585 | 4.360 | 4.410 | 4.410 | 277,719 |
| 2026-05-18 | 4.670 | 4.670 | 4.455 | 4.490 | 4.490 | 200,018 |
| 2026-05-15 | 4.735 | 4.735 | 4.575 | 4.575 | 4.575 | 155,572 |
| 2026-05-14 | 4.830 | 4.860 | 4.700 | 4.785 | 4.785 | 119,600 |
| 2026-05-13 | 4.660 | 4.895 | 4.525 | 4.820 | 4.820 | 398,276 |
| 2026-05-12 | 4.600 | 4.645 | 4.470 | 4.515 | 4.515 | 203,641 |
| 2026-05-11 | 4.600 | 4.715 | 4.490 | 4.710 | 4.710 | 255,464 |
| 2026-05-08 | 4.635 | 4.650 | 4.400 | 4.475 | 4.475 | 339,776 |
| 2026-05-07 | 4.400 | 4.850 | 4.395 | 4.750 | 4.750 | 547,641 |
| 2026-05-06 | 4.495 | 4.740 | 4.495 | 4.680 | 4.680 | 385,827 |
| 2026-05-05 | 4.395 | 4.545 | 4.365 | 4.540 | 4.540 | 323,501 |
| 2026-05-04 | 4.380 | 4.595 | 4.370 | 4.375 | 4.375 | 247,846 |
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.