SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 6.350 | 6.350 | 6.130 | 6.150 | 6.150 | 172,792 |
| 2022-02-02 | 6.460 | 6.570 | 6.300 | 6.300 | 6.300 | 271,826 |
| 2022-02-01 | 6.230 | 6.290 | 6.130 | 6.180 | 6.180 | 159,228 |
| 2022-01-31 | 6.120 | 6.230 | 6.040 | 6.130 | 6.130 | 173,327 |
| 2022-01-28 | 6.240 | 6.240 | 5.910 | 5.990 | 5.990 | 264,464 |
| 2022-01-27 | 6.190 | 6.260 | 6.090 | 6.220 | 6.220 | 212,237 |
| 2022-01-26 | 6.190 | 6.340 | 6.130 | 6.280 | 6.280 | 191,610 |
| 2022-01-25 | 6.130 | 6.190 | 5.930 | 6.060 | 6.060 | 294,473 |
| 2022-01-24 | 6.600 | 6.600 | 5.980 | 6.050 | 6.050 | 564,643 |
| 2022-01-21 | 6.650 | 6.710 | 6.480 | 6.620 | 6.620 | 297,694 |
| 2022-01-20 | 6.820 | 6.840 | 6.710 | 6.800 | 6.800 | 143,538 |
| 2022-01-19 | 6.820 | 6.890 | 6.730 | 6.800 | 6.800 | 214,071 |
| 2022-01-18 | 7.010 | 7.020 | 6.800 | 6.880 | 6.880 | 194,808 |
| 2022-01-17 | 7.010 | 7.070 | 6.910 | 7.030 | 7.030 | 125,249 |
| 2022-01-14 | 7.070 | 7.100 | 6.860 | 6.960 | 6.960 | 233,979 |
| 2022-01-13 | 7.170 | 7.200 | 7.040 | 7.150 | 7.150 | 256,804 |
| 2022-01-12 | 7.270 | 7.410 | 7.140 | 7.190 | 7.190 | 279,299 |
| 2022-01-11 | 7.210 | 7.240 | 7.100 | 7.210 | 7.210 | 180,232 |
| 2022-01-10 | 7.570 | 7.580 | 7.100 | 7.140 | 7.140 | 403,494 |
| 2022-01-07 | 7.680 | 7.680 | 7.410 | 7.580 | 7.580 | 213,427 |
| 2022-01-06 | 7.780 | 7.780 | 7.550 | 7.600 | 7.600 | 159,903 |
| 2022-01-05 | 7.940 | 8.010 | 7.830 | 7.870 | 7.870 | 155,164 |
| 2022-01-04 | 7.880 | 8.070 | 7.870 | 7.910 | 7.910 | 232,663 |
| 2022-01-03 | 7.740 | 7.960 | 7.740 | 7.810 | 7.810 | 185,687 |
| 2021-12-30 | 7.650 | 7.720 | 7.550 | 7.690 | 7.690 | 78,608 |
| 2021-12-29 | 7.720 | 7.790 | 7.620 | 7.670 | 7.670 | 170,830 |
| 2021-12-28 | 7.810 | 7.890 | 7.700 | 7.730 | 7.730 | 102,302 |
| 2021-12-27 | 7.770 | 7.840 | 7.710 | 7.760 | 7.760 | 80,096 |
| 2021-12-23 | 7.730 | 7.860 | 7.670 | 7.840 | 7.840 | 145,630 |
| 2021-12-22 | 7.530 | 7.700 | 7.390 | 7.700 | 7.700 | 212,579 |
| 2021-12-21 | 7.510 | 7.530 | 7.370 | 7.460 | 7.460 | 175,321 |
| 2021-12-20 | 7.380 | 7.490 | 7.290 | 7.410 | 7.410 | 201,959 |
| 2021-12-17 | 7.670 | 7.670 | 7.430 | 7.570 | 7.570 | 284,410 |
| 2021-12-16 | 7.530 | 7.830 | 7.530 | 7.630 | 7.630 | 256,372 |
| 2021-12-15 | 7.540 | 7.670 | 7.460 | 7.480 | 7.480 | 166,303 |
| 2021-12-14 | 7.660 | 7.750 | 7.530 | 7.560 | 7.560 | 275,096 |
| 2021-12-13 | 7.860 | 7.910 | 7.650 | 7.680 | 7.680 | 142,570 |
| 2021-12-10 | 7.930 | 8.010 | 7.840 | 7.850 | 7.850 | 109,387 |
| 2021-12-09 | 8.070 | 8.340 | 7.960 | 7.970 | 7.970 | 171,549 |
| 2021-12-08 | 8.160 | 8.170 | 7.960 | 8.140 | 8.140 | 232,011 |
| 2021-12-07 | 7.910 | 8.180 | 7.900 | 8.180 | 8.180 | 291,496 |
| 2021-12-06 | 7.830 | 7.860 | 7.570 | 7.790 | 7.790 | 170,695 |
| 2021-12-03 | 7.940 | 8.130 | 7.720 | 7.750 | 7.750 | 214,626 |
| 2021-12-02 | 7.930 | 7.960 | 7.740 | 7.810 | 7.810 | 246,920 |
| 2021-12-01 | 7.900 | 8.050 | 7.800 | 8.020 | 8.020 | 257,549 |
| 2021-11-30 | 7.720 | 7.900 | 7.640 | 7.720 | 7.720 | 295,853 |
| 2021-11-29 | 8.010 | 8.090 | 7.730 | 7.800 | 7.800 | 285,703 |
| 2021-11-26 | 8.040 | 8.210 | 7.820 | 7.860 | 7.860 | 419,261 |
| 2021-11-25 | 8.500 | 8.530 | 8.080 | 8.320 | 8.320 | 348,376 |
| 2021-11-24 | 8.490 | 8.600 | 8.380 | 8.540 | 8.540 | 195,631 |
| 2021-11-23 | 8.690 | 8.740 | 8.460 | 8.460 | 8.460 | 257,321 |
| 2021-11-22 | 8.610 | 8.890 | 8.580 | 8.770 | 8.770 | 282,171 |
| 2021-11-19 | 8.900 | 8.960 | 8.400 | 8.650 | 8.650 | 750,774 |
| 2021-11-18 | 9.100 | 9.170 | 8.850 | 8.910 | 8.910 | 232,994 |
| 2021-11-17 | 9.070 | 9.170 | 8.950 | 9.110 | 9.110 | 213,814 |
| 2021-11-16 | 9.120 | 9.370 | 9.110 | 9.110 | 9.110 | 255,413 |
| 2021-11-15 | 9.260 | 9.440 | 9.040 | 9.180 | 9.180 | 309,586 |
| 2021-11-12 | 9.380 | 9.480 | 8.900 | 9.180 | 9.180 | 512,007 |
| 2021-11-11 | 8.680 | 9.570 | 8.670 | 9.370 | 9.370 | 861,532 |
| 2021-11-10 | 8.720 | 8.730 | 8.460 | 8.720 | 8.720 | 325,301 |
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.