SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 5.165 | 5.185 | 5.025 | 5.105 | 5.105 | 135,811 |
| 2022-04-29 | 5.200 | 5.300 | 5.200 | 5.260 | 5.260 | 107,819 |
| 2022-04-28 | 5.105 | 5.215 | 5.070 | 5.180 | 5.180 | 210,633 |
| 2022-04-27 | 5.210 | 5.260 | 5.040 | 5.065 | 5.065 | 153,024 |
| 2022-04-26 | 5.295 | 5.325 | 5.200 | 5.210 | 5.210 | 245,900 |
| 2022-04-25 | 5.240 | 5.285 | 5.105 | 5.225 | 5.225 | 253,519 |
| 2022-04-22 | 5.355 | 5.430 | 5.250 | 5.315 | 5.315 | 258,891 |
| 2022-04-21 | 5.340 | 5.480 | 5.225 | 5.405 | 5.405 | 157,736 |
| 2022-04-20 | 5.165 | 5.285 | 5.070 | 5.270 | 5.270 | 142,391 |
| 2022-04-19 | 5.100 | 5.125 | 5.005 | 5.100 | 5.100 | 89,498 |
| 2022-04-14 | 4.940 | 5.150 | 4.920 | 5.105 | 5.105 | 261,255 |
| 2022-04-13 | 5.000 | 5.005 | 4.906 | 4.962 | 4.962 | 160,343 |
| 2022-04-12 | 4.956 | 5.070 | 4.912 | 5.025 | 5.025 | 174,859 |
| 2022-04-11 | 5.100 | 5.100 | 4.992 | 5.025 | 5.025 | 183,324 |
| 2022-04-08 | 5.105 | 5.160 | 5.060 | 5.105 | 5.105 | 156,951 |
| 2022-04-07 | 5.195 | 5.255 | 5.070 | 5.070 | 5.070 | 242,555 |
| 2022-04-06 | 5.340 | 5.410 | 5.050 | 5.095 | 5.095 | 460,457 |
| 2022-04-05 | 5.645 | 5.685 | 5.330 | 5.335 | 5.335 | 473,399 |
| 2022-04-04 | 5.750 | 5.800 | 5.580 | 5.720 | 5.720 | 151,767 |
| 2022-04-01 | 5.690 | 5.780 | 5.590 | 5.695 | 5.695 | 177,593 |
| 2022-03-31 | 5.670 | 5.740 | 5.610 | 5.670 | 5.670 | 178,902 |
| 2022-03-30 | 5.880 | 5.890 | 5.610 | 5.660 | 5.660 | 261,326 |
| 2022-03-29 | 5.660 | 5.910 | 5.570 | 5.910 | 5.910 | 396,430 |
| 2022-03-28 | 5.590 | 5.740 | 5.480 | 5.530 | 5.530 | 261,227 |
| 2022-03-25 | 5.520 | 5.660 | 5.380 | 5.530 | 5.530 | 359,745 |
| 2022-03-24 | 6.000 | 6.030 | 5.330 | 5.360 | 5.360 | 982,421 |
| 2022-03-23 | 5.950 | 5.980 | 5.760 | 5.880 | 5.880 | 214,804 |
| 2022-03-22 | 5.830 | 5.960 | 5.830 | 5.930 | 5.930 | 108,393 |
| 2022-03-21 | 5.860 | 5.900 | 5.740 | 5.850 | 5.850 | 150,576 |
| 2022-03-18 | 5.800 | 5.890 | 5.690 | 5.860 | 5.860 | 165,070 |
| 2022-03-17 | 5.910 | 6.000 | 5.770 | 5.820 | 5.820 | 283,228 |
| 2022-03-16 | 5.660 | 5.940 | 5.660 | 5.900 | 5.900 | 275,660 |
| 2022-03-15 | 5.710 | 5.730 | 5.480 | 5.540 | 5.540 | 205,998 |
| 2022-03-14 | 5.730 | 5.820 | 5.630 | 5.810 | 5.810 | 261,086 |
| 2022-03-11 | 5.410 | 5.860 | 5.410 | 5.590 | 5.590 | 263,776 |
| 2022-03-10 | 5.590 | 5.630 | 5.360 | 5.400 | 5.400 | 311,764 |
| 2022-03-09 | 5.290 | 5.680 | 5.250 | 5.560 | 5.560 | 415,173 |
| 2022-03-08 | 4.900 | 5.250 | 4.900 | 5.170 | 5.170 | 282,316 |
| 2022-03-07 | 4.880 | 5.190 | 4.650 | 5.040 | 5.040 | 503,231 |
| 2022-03-04 | 5.390 | 5.400 | 5.040 | 5.060 | 5.060 | 341,783 |
| 2022-03-03 | 5.510 | 5.650 | 5.360 | 5.380 | 5.380 | 157,602 |
| 2022-03-02 | 5.390 | 5.530 | 5.320 | 5.480 | 5.480 | 209,838 |
| 2022-03-01 | 5.750 | 5.800 | 5.480 | 5.480 | 5.480 | 357,183 |
| 2022-02-28 | 5.460 | 5.790 | 5.460 | 5.780 | 5.780 | 297,847 |
| 2022-02-25 | 5.490 | 5.680 | 5.340 | 5.650 | 5.650 | 315,276 |
| 2022-02-24 | 5.150 | 5.360 | 5.070 | 5.350 | 5.350 | 513,388 |
| 2022-02-23 | 5.520 | 5.690 | 5.430 | 5.460 | 5.460 | 170,892 |
| 2022-02-22 | 5.260 | 5.620 | 5.230 | 5.530 | 5.530 | 338,131 |
| 2022-02-21 | 5.750 | 5.750 | 5.400 | 5.450 | 5.450 | 492,012 |
| 2022-02-18 | 5.830 | 5.860 | 5.650 | 5.690 | 5.690 | 180,064 |
| 2022-02-17 | 5.930 | 5.990 | 5.720 | 5.820 | 5.820 | 451,754 |
| 2022-02-16 | 6.040 | 6.180 | 6.040 | 6.080 | 6.080 | 150,750 |
| 2022-02-15 | 5.820 | 6.090 | 5.790 | 6.090 | 6.090 | 208,463 |
| 2022-02-14 | 5.830 | 5.870 | 5.600 | 5.820 | 5.820 | 283,476 |
| 2022-02-11 | 6.120 | 6.140 | 5.660 | 5.980 | 5.980 | 736,140 |
| 2022-02-10 | 6.190 | 6.310 | 6.120 | 6.230 | 6.230 | 258,936 |
| 2022-02-09 | 5.990 | 6.230 | 5.990 | 6.170 | 6.170 | 189,467 |
| 2022-02-08 | 6.020 | 6.110 | 5.850 | 5.950 | 5.950 | 201,801 |
| 2022-02-07 | 6.080 | 6.090 | 6.010 | 6.020 | 6.020 | 116,642 |
| 2022-02-04 | 6.170 | 6.170 | 6.020 | 6.040 | 6.040 | 171,542 |
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.