SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.645 | 3.650 | 3.550 | 3.610 | 3.610 | 116,066 |
| 2025-05-20 | 3.620 | 3.730 | 3.570 | 3.710 | 3.710 | 120,123 |
| 2025-05-19 | 3.595 | 3.705 | 3.545 | 3.615 | 3.615 | 97,975 |
| 2025-05-16 | 3.795 | 3.805 | 3.595 | 3.600 | 3.600 | 124,407 |
| 2025-05-15 | 3.835 | 3.885 | 3.790 | 3.795 | 3.795 | 101,512 |
| 2025-05-14 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 0 |
| 2025-05-13 | 3.820 | 3.965 | 3.815 | 3.935 | 3.935 | 113,565 |
| 2025-05-12 | 3.995 | 4.065 | 3.785 | 3.800 | 3.800 | 208,772 |
| 2025-05-09 | 3.840 | 4.065 | 3.840 | 3.945 | 3.945 | 321,729 |
| 2025-05-08 | 3.695 | 3.865 | 3.585 | 3.865 | 3.865 | 203,074 |
| 2025-05-07 | 3.615 | 3.645 | 3.555 | 3.610 | 3.610 | 140,892 |
| 2025-05-06 | 3.620 | 3.655 | 3.460 | 3.595 | 3.595 | 165,764 |
| 2025-05-05 | 3.635 | 3.695 | 3.635 | 3.680 | 3.680 | 58,260 |
| 2025-05-02 | 3.595 | 3.700 | 3.580 | 3.680 | 3.680 | 229,955 |
| 2025-04-30 | 3.600 | 3.600 | 3.460 | 3.505 | 3.505 | 156,884 |
| 2025-04-29 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2025-04-28 | 3.465 | 3.575 | 3.455 | 3.530 | 3.530 | 109,262 |
| 2025-04-25 | 3.465 | 3.550 | 3.460 | 3.475 | 3.475 | 129,019 |
| 2025-04-24 | 3.485 | 3.515 | 3.350 | 3.490 | 3.490 | 126,238 |
| 2025-04-23 | 3.325 | 3.470 | 3.325 | 3.435 | 3.435 | 245,706 |
| 2025-04-22 | 3.305 | 3.315 | 3.210 | 3.280 | 3.280 | 87,676 |
| 2025-04-17 | 3.290 | 3.325 | 3.275 | 3.295 | 3.295 | 139,040 |
| 2025-04-16 | 3.350 | 3.375 | 3.300 | 3.320 | 3.320 | 159,694 |
| 2025-04-15 | 3.400 | 3.410 | 3.330 | 3.395 | 3.395 | 163,671 |
| 2025-04-14 | 3.285 | 3.355 | 3.230 | 3.330 | 3.330 | 120,372 |
| 2025-04-11 | 3.210 | 3.235 | 3.055 | 3.220 | 3.220 | 179,298 |
| 2025-04-10 | 3.370 | 3.370 | 3.110 | 3.115 | 3.115 | 149,666 |
| 2025-04-09 | 3.070 | 3.100 | 2.975 | 3.050 | 3.050 | 226,375 |
| 2025-04-08 | 3.110 | 3.170 | 3.035 | 3.135 | 3.135 | 262,360 |
| 2025-04-07 | 2.840 | 3.340 | 2.805 | 3.035 | 3.035 | 659,830 |
| 2025-04-04 | 3.085 | 3.085 | 2.865 | 3.010 | 3.010 | 611,516 |
| 2025-04-03 | 3.140 | 3.210 | 3.100 | 3.120 | 3.120 | 350,312 |
| 2025-04-02 | 3.295 | 3.300 | 3.155 | 3.195 | 3.195 | 396,160 |
| 2025-04-01 | 3.435 | 3.435 | 3.240 | 3.265 | 3.265 | 454,274 |
| 2025-03-31 | 3.600 | 3.630 | 3.365 | 3.365 | 3.365 | 612,008 |
| 2025-03-28 | 3.695 | 3.745 | 3.640 | 3.640 | 3.640 | 279,378 |
| 2025-03-27 | 3.930 | 3.935 | 3.720 | 3.720 | 3.720 | 313,780 |
| 2025-03-26 | 3.855 | 3.975 | 3.840 | 3.905 | 3.905 | 281,872 |
| 2025-03-25 | 3.700 | 3.890 | 3.670 | 3.840 | 3.840 | 262,256 |
| 2025-03-24 | 3.850 | 3.895 | 3.795 | 3.795 | 3.795 | 202,130 |
| 2025-03-21 | 3.865 | 3.925 | 3.775 | 3.880 | 3.880 | 561,239 |
| 2025-03-20 | 4.160 | 4.210 | 3.735 | 4.025 | 4.025 | 1,458,378 |
| 2025-03-19 | 4.615 | 4.625 | 4.500 | 4.570 | 4.570 | 269,504 |
| 2025-03-18 | 4.520 | 4.680 | 4.395 | 4.595 | 4.595 | 557,734 |
| 2025-03-17 | 4.205 | 4.355 | 4.160 | 4.335 | 4.335 | 261,413 |
| 2025-03-14 | 4.005 | 4.220 | 3.980 | 4.105 | 4.105 | 135,127 |
| 2025-03-13 | 4.110 | 4.110 | 3.990 | 3.990 | 3.990 | 133,941 |
| 2025-03-12 | 4.185 | 4.185 | 4.075 | 4.115 | 4.115 | 115,556 |
| 2025-03-11 | 4.220 | 4.275 | 4.100 | 4.135 | 4.135 | 202,570 |
| 2025-03-10 | 4.365 | 4.365 | 4.200 | 4.215 | 4.215 | 172,115 |
| 2025-03-07 | 4.420 | 4.425 | 4.290 | 4.325 | 4.325 | 111,492 |
| 2025-03-06 | 4.295 | 4.505 | 4.295 | 4.425 | 4.425 | 349,226 |
| 2025-03-05 | 4.180 | 4.350 | 4.075 | 4.255 | 4.255 | 273,076 |
| 2025-03-04 | 4.100 | 4.145 | 3.910 | 3.935 | 3.935 | 262,822 |
| 2025-03-03 | 4.145 | 4.285 | 4.060 | 4.155 | 4.155 | 151,186 |
| 2025-02-28 | 4.090 | 4.130 | 4.030 | 4.100 | 4.100 | 193,161 |
| 2025-02-27 | 4.280 | 4.280 | 4.100 | 4.140 | 4.140 | 151,635 |
| 2025-02-26 | 4.180 | 4.270 | 4.175 | 4.255 | 4.255 | 145,236 |
| 2025-02-25 | 4.195 | 4.220 | 4.145 | 4.160 | 4.160 | 113,123 |
| 2025-02-24 | 4.125 | 4.235 | 4.110 | 4.200 | 4.200 | 176,850 |
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.