SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.360 | 4.390 | 4.220 | 4.365 | 4.365 | 238,434 |
| 2026-04-29 | 4.455 | 4.530 | 4.365 | 4.375 | 4.375 | 271,954 |
| 2026-04-28 | 4.395 | 4.510 | 4.320 | 4.480 | 4.480 | 276,404 |
| 2026-04-27 | 4.560 | 4.750 | 4.545 | 4.545 | 4.545 | 452,499 |
| 2026-04-24 | 4.420 | 4.645 | 4.385 | 4.595 | 4.595 | 355,718 |
| 2026-04-23 | 4.450 | 4.560 | 4.415 | 4.415 | 4.415 | 298,089 |
| 2026-04-22 | 4.250 | 4.555 | 4.210 | 4.520 | 4.520 | 568,132 |
| 2026-04-21 | 4.055 | 4.280 | 4.055 | 4.250 | 4.250 | 257,408 |
| 2026-04-20 | 4.045 | 4.115 | 4.035 | 4.055 | 4.055 | 200,697 |
| 2026-04-17 | 4.040 | 4.160 | 4.010 | 4.160 | 4.160 | 223,748 |
| 2026-04-16 | 4.055 | 4.130 | 3.990 | 4.085 | 4.085 | 136,042 |
| 2026-04-15 | 4.085 | 4.155 | 4.010 | 4.045 | 4.045 | 359,603 |
| 2026-04-14 | 4.075 | 4.090 | 4.000 | 4.030 | 4.030 | 266,473 |
| 2026-04-13 | 3.840 | 4.040 | 3.825 | 4.020 | 4.020 | 446,356 |
| 2026-04-10 | 3.820 | 3.930 | 3.740 | 3.910 | 3.910 | 353,573 |
| 2026-04-09 | 3.615 | 3.725 | 3.500 | 3.720 | 3.720 | 332,248 |
| 2026-04-08 | 3.540 | 3.655 | 3.510 | 3.630 | 3.630 | 235,986 |
| 2026-04-07 | 3.360 | 3.450 | 3.345 | 3.380 | 3.380 | 260,977 |
| 2026-04-02 | 3.305 | 3.375 | 3.260 | 3.375 | 3.375 | 100,786 |
| 2026-04-01 | 3.445 | 3.445 | 3.295 | 3.385 | 3.385 | 219,114 |
| 2026-03-31 | 3.150 | 3.300 | 3.150 | 3.265 | 3.265 | 122,384 |
| 2026-03-30 | 3.185 | 3.240 | 3.150 | 3.215 | 3.215 | 147,616 |
| 2026-03-27 | 3.335 | 3.335 | 3.225 | 3.235 | 3.235 | 136,951 |
| 2026-03-26 | 3.430 | 3.430 | 3.300 | 3.310 | 3.310 | 249,593 |
| 2026-03-25 | 3.350 | 3.480 | 3.340 | 3.455 | 3.455 | 224,889 |
| 2026-03-24 | 3.245 | 3.365 | 3.200 | 3.300 | 3.300 | 281,636 |
| 2026-03-23 | 3.150 | 3.300 | 3.080 | 3.240 | 3.240 | 392,313 |
| 2026-03-20 | 3.270 | 3.295 | 3.180 | 3.260 | 3.260 | 2,281,696 |
| 2026-03-19 | 3.540 | 3.595 | 3.130 | 3.250 | 3.250 | 659,061 |
| 2026-03-18 | 3.635 | 3.640 | 3.555 | 3.575 | 3.575 | 324,176 |
| 2026-03-17 | 3.525 | 3.665 | 3.460 | 3.630 | 3.630 | 245,710 |
| 2026-03-16 | 3.590 | 3.615 | 3.530 | 3.535 | 3.535 | 140,057 |
| 2026-03-13 | 3.685 | 3.685 | 3.560 | 3.570 | 3.570 | 193,629 |
| 2026-03-12 | 3.750 | 3.750 | 3.690 | 3.700 | 3.700 | 118,575 |
| 2026-03-11 | 3.715 | 3.790 | 3.685 | 3.750 | 3.750 | 161,195 |
| 2026-03-10 | 3.790 | 3.795 | 3.730 | 3.740 | 3.740 | 205,105 |
| 2026-03-09 | 3.800 | 3.830 | 3.680 | 3.680 | 3.680 | 359,138 |
| 2026-03-06 | 3.925 | 4.030 | 3.915 | 3.940 | 3.940 | 446,028 |
| 2026-03-05 | 3.925 | 4.075 | 3.900 | 3.930 | 3.930 | 338,974 |
| 2026-03-04 | 3.840 | 3.920 | 3.805 | 3.895 | 3.895 | 299,440 |
| 2026-03-03 | 4.000 | 4.030 | 3.815 | 3.840 | 3.840 | 480,778 |
| 2026-03-02 | 3.950 | 4.130 | 3.900 | 4.075 | 4.075 | 647,842 |
| 2026-02-27 | 3.915 | 3.945 | 3.850 | 3.925 | 3.925 | 205,439 |
| 2026-02-26 | 3.870 | 3.965 | 3.825 | 3.880 | 3.880 | 278,000 |
| 2026-02-25 | 3.960 | 3.985 | 3.865 | 3.885 | 3.885 | 314,334 |
| 2026-02-24 | 4.280 | 4.280 | 3.805 | 3.905 | 3.905 | 588,715 |
| 2026-02-23 | 4.255 | 4.305 | 4.180 | 4.265 | 4.265 | 192,864 |
| 2026-02-20 | 4.370 | 4.380 | 4.240 | 4.290 | 4.290 | 251,829 |
| 2026-02-19 | 4.395 | 4.415 | 4.315 | 4.370 | 4.370 | 303,473 |
| 2026-02-18 | 4.360 | 4.425 | 4.335 | 4.410 | 4.410 | 183,157 |
| 2026-02-17 | 4.500 | 4.545 | 4.270 | 4.420 | 4.420 | 645,742 |
| 2026-02-16 | 4.635 | 4.665 | 4.540 | 4.560 | 4.560 | 152,046 |
| 2026-02-13 | 4.655 | 4.665 | 4.505 | 4.655 | 4.655 | 433,654 |
| 2026-02-12 | 4.675 | 4.810 | 4.650 | 4.675 | 4.675 | 286,138 |
| 2026-02-11 | 4.630 | 4.715 | 4.625 | 4.655 | 4.655 | 322,130 |
| 2026-02-10 | 4.555 | 4.650 | 4.555 | 4.615 | 4.615 | 120,452 |
| 2026-02-09 | 4.495 | 4.580 | 4.445 | 4.545 | 4.545 | 221,545 |
| 2026-02-06 | 4.430 | 4.565 | 4.420 | 4.520 | 4.520 | 391,565 |
| 2026-02-05 | 4.550 | 4.550 | 4.405 | 4.470 | 4.470 | 275,781 |
| 2026-02-04 | 4.355 | 4.600 | 4.305 | 4.470 | 4.470 | 506,702 |
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.