SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2.950 | 2.950 | 2.885 | 2.895 | 2.895 | 206,412 |
| 2025-11-03 | 3.065 | 3.065 | 3.065 | 3.065 | 3.065 | 293,116 |
| 2025-10-31 | 3.090 | 3.150 | 3.060 | 3.065 | 3.065 | 134,166 |
| 2025-10-30 | 3.090 | 3.145 | 3.085 | 3.115 | 3.115 | 185,575 |
| 2025-10-29 | 3.085 | 3.135 | 3.085 | 3.110 | 3.110 | 96,911 |
| 2025-10-28 | 3.135 | 3.150 | 3.080 | 3.115 | 3.115 | 223,293 |
| 2025-10-27 | 3.175 | 3.205 | 3.135 | 3.140 | 3.140 | 111,833 |
| 2025-10-24 | 3.200 | 3.245 | 3.155 | 3.185 | 3.185 | 217,927 |
| 2025-10-23 | 3.150 | 3.200 | 3.145 | 3.180 | 3.180 | 120,735 |
| 2025-10-22 | 3.145 | 3.190 | 3.140 | 3.165 | 3.165 | 115,701 |
| 2025-10-21 | 3.220 | 3.220 | 3.145 | 3.210 | 3.210 | 111,633 |
| 2025-10-20 | 3.155 | 3.230 | 3.155 | 3.215 | 3.215 | 136,668 |
| 2025-10-17 | 3.200 | 3.200 | 3.130 | 3.175 | 3.175 | 149,476 |
| 2025-10-16 | 3.240 | 3.265 | 3.200 | 3.235 | 3.235 | 236,656 |
| 2025-10-15 | 3.255 | 3.300 | 3.200 | 3.210 | 3.210 | 128,976 |
| 2025-10-14 | 3.330 | 3.330 | 3.210 | 3.230 | 3.230 | 92,973 |
| 2025-10-13 | 3.200 | 3.320 | 3.200 | 3.300 | 3.300 | 229,439 |
| 2025-10-10 | 3.305 | 3.380 | 3.245 | 3.245 | 3.245 | 157,179 |
| 2025-10-09 | 3.360 | 3.510 | 3.190 | 3.285 | 3.285 | 353,390 |
| 2025-10-08 | 3.365 | 3.365 | 3.365 | 3.365 | 3.365 | 103,206 |
| 2025-10-07 | 3.320 | 3.435 | 3.290 | 3.365 | 3.365 | 123,999 |
| 2025-10-06 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 280,309 |
| 2025-10-03 | 3.230 | 3.260 | 3.180 | 3.230 | 3.230 | 117,376 |
| 2025-10-02 | 3.285 | 3.345 | 3.195 | 3.250 | 3.250 | 239,189 |
| 2025-10-01 | 3.185 | 3.255 | 3.100 | 3.255 | 3.255 | 414,560 |
| 2025-09-30 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 179,677 |
| 2025-09-29 | 3.250 | 3.295 | 3.200 | 3.230 | 3.230 | 128,684 |
| 2025-09-26 | 3.295 | 3.330 | 3.210 | 3.250 | 3.250 | 380,440 |
| 2025-09-25 | 3.300 | 3.400 | 3.245 | 3.245 | 3.245 | 270,927 |
| 2025-09-24 | 3.360 | 3.360 | 3.275 | 3.335 | 3.335 | 298,599 |
| 2025-09-23 | 3.275 | 3.350 | 3.265 | 3.310 | 3.310 | 177,113 |
| 2025-09-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 413,786 |
| 2025-09-19 | 3.400 | 3.440 | 3.280 | 3.280 | 3.280 | 471,472 |
| 2025-09-18 | 3.425 | 3.475 | 3.370 | 3.385 | 3.385 | 149,204 |
| 2025-09-17 | 3.375 | 3.420 | 3.340 | 3.360 | 3.360 | 81,235 |
| 2025-09-16 | 3.320 | 3.355 | 3.310 | 3.355 | 3.355 | 91,573 |
| 2025-09-15 | 3.275 | 3.350 | 3.230 | 3.315 | 3.315 | 122,009 |
| 2025-09-12 | 3.250 | 3.270 | 3.200 | 3.260 | 3.260 | 68,149 |
| 2025-09-11 | 3.290 | 3.295 | 3.210 | 3.230 | 3.230 | 166,726 |
| 2025-09-10 | 3.300 | 3.330 | 3.260 | 3.295 | 3.295 | 103,036 |
| 2025-09-09 | 3.265 | 3.310 | 3.255 | 3.285 | 3.285 | 125,877 |
| 2025-09-08 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 162,215 |
| 2025-09-05 | 3.215 | 3.295 | 3.210 | 3.210 | 3.210 | 108,630 |
| 2025-09-04 | 3.260 | 3.290 | 3.235 | 3.255 | 3.255 | 139,140 |
| 2025-09-03 | 3.310 | 3.380 | 3.250 | 3.290 | 3.290 | 112,287 |
| 2025-09-02 | 3.375 | 3.395 | 3.270 | 3.275 | 3.275 | 202,064 |
| 2025-09-01 | 3.370 | 3.410 | 3.350 | 3.360 | 3.360 | 61,382 |
| 2025-08-29 | 3.435 | 3.435 | 3.340 | 3.385 | 3.385 | 100,979 |
| 2025-08-28 | 3.325 | 3.385 | 3.275 | 3.355 | 3.355 | 123,944 |
| 2025-08-27 | 3.340 | 3.340 | 3.275 | 3.275 | 3.275 | 63,413 |
| 2025-08-26 | 3.330 | 3.360 | 3.290 | 3.340 | 3.340 | 127,996 |
| 2025-08-25 | 3.360 | 3.390 | 3.335 | 3.355 | 3.355 | 59,072 |
| 2025-08-22 | 3.370 | 3.405 | 3.335 | 3.370 | 3.370 | 100,530 |
| 2025-08-21 | 3.290 | 3.400 | 3.260 | 3.395 | 3.395 | 99,017 |
| 2025-08-20 | 3.330 | 3.350 | 3.300 | 3.310 | 3.310 | 59,683 |
| 2025-08-19 | 3.350 | 3.400 | 3.335 | 3.360 | 3.360 | 62,899 |
| 2025-08-18 | 3.315 | 3.445 | 3.270 | 3.320 | 3.320 | 145,168 |
| 2025-08-15 | 3.445 | 3.445 | 3.255 | 3.255 | 3.255 | 130,558 |
| 2025-08-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 106,965 |
| 2025-08-13 | 3.330 | 3.370 | 3.260 | 3.340 | 3.340 | 190,498 |
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.