SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.185 | 4.395 | 4.185 | 4.335 | 4.335 | 568,812 |
| 2026-02-02 | 4.075 | 4.200 | 4.040 | 4.145 | 4.145 | 461,921 |
| 2026-01-30 | 4.000 | 4.110 | 3.960 | 4.105 | 4.105 | 334,378 |
| 2026-01-29 | 4.145 | 4.145 | 3.990 | 3.990 | 3.990 | 256,764 |
| 2026-01-28 | 4.100 | 4.125 | 3.980 | 4.100 | 4.100 | 281,283 |
| 2026-01-27 | 4.040 | 4.095 | 3.955 | 4.095 | 4.095 | 359,720 |
| 2026-01-26 | 4.090 | 4.135 | 3.980 | 4.075 | 4.075 | 587,073 |
| 2026-01-23 | 4.080 | 4.200 | 4.020 | 4.060 | 4.060 | 583,085 |
| 2026-01-22 | 3.780 | 4.020 | 3.725 | 4.005 | 4.005 | 782,880 |
| 2026-01-21 | 3.530 | 3.700 | 3.485 | 3.680 | 3.680 | 403,131 |
| 2026-01-20 | 3.500 | 3.545 | 3.435 | 3.515 | 3.515 | 336,469 |
| 2026-01-19 | 3.510 | 3.660 | 3.480 | 3.510 | 3.510 | 406,005 |
| 2026-01-16 | 3.715 | 3.725 | 3.520 | 3.650 | 3.650 | 736,691 |
| 2026-01-15 | 3.165 | 3.850 | 3.140 | 3.790 | 3.790 | 1,642,964 |
| 2026-01-14 | 3.140 | 3.150 | 3.100 | 3.145 | 3.145 | 200,333 |
| 2026-01-13 | 3.155 | 3.160 | 3.115 | 3.150 | 3.150 | 141,829 |
| 2026-01-12 | 3.220 | 3.255 | 3.140 | 3.145 | 3.145 | 151,340 |
| 2026-01-09 | 3.390 | 3.390 | 3.200 | 3.230 | 3.230 | 378,014 |
| 2026-01-08 | 3.480 | 3.480 | 3.375 | 3.380 | 3.380 | 176,942 |
| 2026-01-07 | 3.370 | 3.550 | 3.370 | 3.465 | 3.465 | 490,200 |
| 2026-01-06 | 3.050 | 3.380 | 3.030 | 3.380 | 3.380 | 318,868 |
| 2026-01-05 | 3.195 | 3.215 | 3.150 | 3.200 | 3.200 | 243,132 |
| 2026-01-02 | 3.115 | 3.180 | 3.100 | 3.150 | 3.150 | 149,342 |
| 2025-12-30 | 3.050 | 3.140 | 3.040 | 3.130 | 3.130 | 129,014 |
| 2025-12-29 | 3.085 | 3.145 | 3.020 | 3.075 | 3.075 | 323,269 |
| 2025-12-23 | 3.025 | 3.145 | 3.010 | 3.125 | 3.125 | 221,205 |
| 2025-12-22 | 2.980 | 3.040 | 2.950 | 3.025 | 3.025 | 275,847 |
| 2025-12-19 | 2.915 | 3.035 | 2.915 | 3.010 | 3.010 | 446,308 |
| 2025-12-18 | 2.855 | 2.855 | 2.855 | 2.855 | 2.855 | 221,858 |
| 2025-12-17 | 2.855 | 2.855 | 2.855 | 2.855 | 2.855 | 247,591 |
| 2025-12-16 | 2.870 | 2.910 | 2.845 | 2.855 | 2.855 | 202,549 |
| 2025-12-15 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 149,685 |
| 2025-12-12 | 2.955 | 3.015 | 2.930 | 2.950 | 2.950 | 190,699 |
| 2025-12-11 | 2.995 | 3.060 | 2.920 | 2.940 | 2.940 | 374,637 |
| 2025-12-10 | 2.900 | 3.045 | 2.900 | 2.985 | 2.985 | 449,267 |
| 2025-12-09 | 2.895 | 2.980 | 2.895 | 2.935 | 2.935 | 311,832 |
| 2025-12-08 | 2.915 | 2.950 | 2.895 | 2.910 | 2.910 | 158,902 |
| 2025-12-05 | 2.905 | 2.995 | 2.905 | 2.945 | 2.945 | 231,766 |
| 2025-12-04 | 2.940 | 2.955 | 2.865 | 2.915 | 2.915 | 265,261 |
| 2025-12-03 | 2.900 | 3.000 | 2.900 | 2.930 | 2.930 | 128,537 |
| 2025-12-02 | 2.920 | 2.940 | 2.890 | 2.915 | 2.915 | 192,412 |
| 2025-12-01 | 2.950 | 2.950 | 2.885 | 2.920 | 2.920 | 163,953 |
| 2025-11-28 | 2.805 | 2.925 | 2.805 | 2.915 | 2.915 | 136,556 |
| 2025-11-27 | 2.755 | 2.830 | 2.755 | 2.820 | 2.820 | 107,792 |
| 2025-11-26 | 2.685 | 2.685 | 2.685 | 2.685 | 2.685 | 0 |
| 2025-11-25 | 2.610 | 2.705 | 2.575 | 2.685 | 2.685 | 334,048 |
| 2025-11-24 | 2.635 | 2.680 | 2.590 | 2.590 | 2.590 | 2,488,029 |
| 2025-11-21 | 2.605 | 2.655 | 2.580 | 2.635 | 2.635 | 163,549 |
| 2025-11-20 | 2.655 | 2.665 | 2.620 | 2.645 | 2.645 | 123,301 |
| 2025-11-19 | 2.600 | 2.685 | 2.585 | 2.650 | 2.650 | 208,953 |
| 2025-11-18 | 2.640 | 2.670 | 2.560 | 2.590 | 2.590 | 332,395 |
| 2025-11-17 | 2.645 | 2.715 | 2.590 | 2.660 | 2.660 | 438,763 |
| 2025-11-14 | 2.700 | 2.710 | 2.555 | 2.665 | 2.665 | 1,372,797 |
| 2025-11-13 | 2.705 | 2.705 | 2.705 | 2.705 | 2.705 | 413,510 |
| 2025-11-12 | 2.840 | 2.850 | 2.700 | 2.705 | 2.705 | 323,245 |
| 2025-11-11 | 2.900 | 2.900 | 2.775 | 2.800 | 2.800 | 434,123 |
| 2025-11-10 | 2.990 | 2.990 | 2.895 | 2.895 | 2.895 | 101,036 |
| 2025-11-07 | 2.995 | 2.995 | 2.995 | 2.995 | 2.995 | 319,570 |
| 2025-11-06 | 3.195 | 3.200 | 2.960 | 2.995 | 2.995 | 635,849 |
| 2025-11-05 | 2.870 | 2.900 | 2.825 | 2.825 | 2.825 | 370,379 |
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.