SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 3.400 | 3.415 | 3.350 | 3.350 | 3.350 | 81,628 |
| 2025-08-11 | 3.590 | 3.620 | 3.415 | 3.415 | 3.415 | 125,964 |
| 2025-08-08 | 3.475 | 3.550 | 3.415 | 3.500 | 3.500 | 162,161 |
| 2025-08-07 | 3.365 | 3.475 | 3.200 | 3.435 | 3.435 | 329,983 |
| 2025-08-06 | 3.595 | 3.620 | 3.560 | 3.600 | 3.600 | 71,658 |
| 2025-08-05 | 3.540 | 3.590 | 3.530 | 3.570 | 3.570 | 120,416 |
| 2025-08-04 | 3.335 | 3.520 | 3.335 | 3.495 | 3.495 | 86,146 |
| 2025-08-01 | 3.415 | 3.440 | 3.350 | 3.430 | 3.430 | 137,965 |
| 2025-07-31 | 3.560 | 3.625 | 3.435 | 3.455 | 3.455 | 137,350 |
| 2025-07-30 | 3.535 | 3.585 | 3.500 | 3.570 | 3.570 | 86,136 |
| 2025-07-29 | 3.595 | 3.625 | 3.530 | 3.530 | 3.530 | 110,719 |
| 2025-07-28 | 3.720 | 3.745 | 3.590 | 3.590 | 3.590 | 154,395 |
| 2025-07-25 | 3.655 | 3.705 | 3.620 | 3.695 | 3.695 | 47,236 |
| 2025-07-24 | 3.890 | 3.890 | 3.700 | 3.700 | 3.700 | 74,051 |
| 2025-07-23 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 77,203 |
| 2025-07-22 | 3.800 | 3.820 | 3.660 | 3.690 | 3.690 | 95,464 |
| 2025-07-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 158,335 |
| 2025-07-18 | 3.745 | 3.950 | 3.745 | 3.950 | 3.950 | 312,142 |
| 2025-07-17 | 3.635 | 3.750 | 3.570 | 3.725 | 3.725 | 220,982 |
| 2025-07-16 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 112,531 |
| 2025-07-15 | 3.620 | 3.750 | 3.585 | 3.595 | 3.595 | 186,434 |
| 2025-07-14 | 3.455 | 3.585 | 3.365 | 3.585 | 3.585 | 222,240 |
| 2025-07-11 | 3.570 | 3.575 | 3.500 | 3.500 | 3.500 | 94,846 |
| 2025-07-10 | 3.595 | 3.635 | 3.545 | 3.635 | 3.635 | 144,034 |
| 2025-07-09 | 3.670 | 3.670 | 3.545 | 3.575 | 3.575 | 147,951 |
| 2025-07-08 | 3.555 | 3.620 | 3.520 | 3.620 | 3.620 | 101,295 |
| 2025-07-07 | 3.535 | 3.575 | 3.520 | 3.555 | 3.555 | 54,897 |
| 2025-07-04 | 3.560 | 3.610 | 3.550 | 3.560 | 3.560 | 67,398 |
| 2025-07-03 | 3.640 | 3.640 | 3.535 | 3.585 | 3.585 | 115,901 |
| 2025-07-02 | 3.435 | 3.550 | 3.435 | 3.550 | 3.550 | 58,829 |
| 2025-07-01 | 3.605 | 3.605 | 3.605 | 3.605 | 3.605 | 71,931 |
| 2025-06-30 | 3.605 | 3.605 | 3.605 | 3.605 | 3.605 | 69,103 |
| 2025-06-27 | 3.645 | 3.645 | 3.555 | 3.605 | 3.605 | 60,788 |
| 2025-06-26 | 3.425 | 3.595 | 3.425 | 3.555 | 3.555 | 71,587 |
| 2025-06-25 | 3.500 | 3.595 | 3.475 | 3.505 | 3.505 | 86,251 |
| 2025-06-24 | 3.410 | 3.465 | 3.375 | 3.465 | 3.465 | 114,476 |
| 2025-06-23 | 3.340 | 3.355 | 3.260 | 3.270 | 3.270 | 189,170 |
| 2025-06-20 | 3.415 | 3.460 | 3.330 | 3.330 | 3.330 | 138,826 |
| 2025-06-19 | 3.490 | 3.490 | 3.410 | 3.410 | 3.410 | 43,317 |
| 2025-06-18 | 3.510 | 3.525 | 3.455 | 3.495 | 3.495 | 72,471 |
| 2025-06-17 | 3.585 | 3.670 | 3.545 | 3.560 | 3.560 | 95,346 |
| 2025-06-16 | 3.550 | 3.690 | 3.550 | 3.660 | 3.660 | 99,344 |
| 2025-06-13 | 3.595 | 3.670 | 3.500 | 3.555 | 3.555 | 148,689 |
| 2025-06-12 | 3.700 | 3.700 | 3.580 | 3.605 | 3.605 | 111,157 |
| 2025-06-11 | 3.815 | 3.825 | 3.750 | 3.750 | 3.750 | 52,600 |
| 2025-06-10 | 3.795 | 3.805 | 3.750 | 3.785 | 3.785 | 76,448 |
| 2025-06-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 48,982 |
| 2025-06-06 | 3.830 | 3.835 | 3.720 | 3.780 | 3.780 | 70,019 |
| 2025-06-05 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 234,326 |
| 2025-06-04 | 3.705 | 3.780 | 3.675 | 3.770 | 3.770 | 136,543 |
| 2025-06-03 | 3.655 | 3.680 | 3.540 | 3.680 | 3.680 | 138,865 |
| 2025-06-02 | 3.680 | 3.680 | 3.590 | 3.620 | 3.620 | 100,539 |
| 2025-05-30 | 3.650 | 3.740 | 3.650 | 3.690 | 3.690 | 93,921 |
| 2025-05-29 | 3.745 | 3.770 | 3.640 | 3.665 | 3.665 | 73,902 |
| 2025-05-28 | 3.620 | 3.725 | 3.620 | 3.680 | 3.680 | 85,569 |
| 2025-05-27 | 3.505 | 3.645 | 3.505 | 3.635 | 3.635 | 75,796 |
| 2025-05-26 | 3.500 | 3.600 | 3.500 | 3.580 | 3.580 | 86,103 |
| 2025-05-23 | 3.560 | 3.620 | 3.430 | 3.450 | 3.450 | 167,174 |
| 2025-05-22 | 3.615 | 3.615 | 3.495 | 3.540 | 3.540 | 134,578 |
| 2025-05-21 | 3.645 | 3.650 | 3.550 | 3.610 | 3.610 | 116,066 |
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.