SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.085 | 4.185 | 4.070 | 4.100 | 4.100 | 205,131 |
| 2025-02-20 | 4.010 | 4.205 | 4.010 | 4.080 | 4.080 | 180,832 |
| 2025-02-19 | 4.105 | 4.175 | 3.960 | 4.010 | 4.010 | 414,511 |
| 2025-02-18 | 4.000 | 4.310 | 3.985 | 4.180 | 4.180 | 659,082 |
| 2025-02-17 | 3.890 | 4.000 | 3.890 | 3.955 | 3.955 | 169,073 |
| 2025-02-14 | 3.925 | 3.980 | 3.880 | 3.895 | 3.895 | 149,155 |
| 2025-02-13 | 3.875 | 3.965 | 3.870 | 3.965 | 3.965 | 237,956 |
| 2025-02-12 | 3.750 | 3.895 | 3.750 | 3.845 | 3.845 | 100,738 |
| 2025-02-11 | 3.805 | 3.850 | 3.755 | 3.805 | 3.805 | 157,698 |
| 2025-02-10 | 3.955 | 4.020 | 3.740 | 3.820 | 3.820 | 378,858 |
| 2025-02-07 | 3.850 | 3.920 | 3.820 | 3.895 | 3.895 | 241,076 |
| 2025-02-06 | 3.805 | 3.855 | 3.755 | 3.850 | 3.850 | 135,041 |
| 2025-02-05 | 3.705 | 3.790 | 3.680 | 3.765 | 3.765 | 77,779 |
| 2025-02-04 | 3.680 | 3.735 | 3.630 | 3.730 | 3.730 | 156,566 |
| 2025-02-03 | 3.660 | 3.685 | 3.620 | 3.650 | 3.650 | 195,176 |
| 2025-01-31 | 3.755 | 3.820 | 3.750 | 3.780 | 3.780 | 124,226 |
| 2025-01-30 | 3.740 | 3.840 | 3.740 | 3.775 | 3.775 | 118,111 |
| 2025-01-29 | 3.730 | 3.730 | 3.665 | 3.690 | 3.690 | 201,882 |
| 2025-01-28 | 3.700 | 3.760 | 3.685 | 3.725 | 3.725 | 150,369 |
| 2025-01-27 | 3.680 | 3.745 | 3.665 | 3.725 | 3.725 | 174,608 |
| 2025-01-24 | 3.740 | 3.855 | 3.725 | 3.745 | 3.745 | 237,512 |
| 2025-01-23 | 3.680 | 3.785 | 3.620 | 3.750 | 3.750 | 233,142 |
| 2025-01-22 | 3.845 | 3.845 | 3.680 | 3.680 | 3.680 | 100,944 |
| 2025-01-21 | 3.850 | 3.850 | 3.790 | 3.795 | 3.795 | 205,127 |
| 2025-01-20 | 3.860 | 3.875 | 3.805 | 3.830 | 3.830 | 95,238 |
| 2025-01-17 | 3.765 | 3.855 | 3.765 | 3.830 | 3.830 | 109,247 |
| 2025-01-16 | 3.850 | 3.850 | 3.755 | 3.760 | 3.760 | 71,159 |
| 2025-01-15 | 3.755 | 3.835 | 3.720 | 3.775 | 3.775 | 188,474 |
| 2025-01-14 | 3.770 | 3.850 | 3.715 | 3.715 | 3.715 | 156,488 |
| 2025-01-13 | 3.800 | 3.805 | 3.650 | 3.750 | 3.750 | 419,037 |
| 2025-01-10 | 3.960 | 3.965 | 3.890 | 3.900 | 3.900 | 73,383 |
| 2025-01-09 | 3.985 | 3.985 | 3.945 | 3.945 | 3.945 | 93,966 |
| 2025-01-08 | 4.095 | 4.095 | 3.960 | 3.985 | 3.985 | 126,428 |
| 2025-01-07 | 4.125 | 4.125 | 4.025 | 4.080 | 4.080 | 195,241 |
| 2025-01-06 | 4.025 | 4.200 | 4.025 | 4.120 | 4.120 | 293,062 |
| 2025-01-03 | 4.040 | 4.065 | 3.985 | 4.000 | 4.000 | 109,120 |
| 2025-01-02 | 4.030 | 4.045 | 3.985 | 4.040 | 4.040 | 143,389 |
| 2024-12-30 | 3.945 | 4.030 | 3.940 | 4.000 | 4.000 | 108,665 |
| 2024-12-27 | 3.950 | 4.035 | 3.950 | 3.985 | 3.985 | 174,781 |
| 2024-12-23 | 3.895 | 3.965 | 3.865 | 3.965 | 3.965 | 161,314 |
| 2024-12-20 | 3.855 | 3.945 | 3.820 | 3.860 | 3.860 | 392,356 |
| 2024-12-19 | 3.980 | 3.980 | 3.860 | 3.880 | 3.880 | 148,776 |
| 2024-12-18 | 3.965 | 4.055 | 3.965 | 4.020 | 4.020 | 139,712 |
| 2024-12-17 | 4.000 | 4.030 | 3.950 | 4.005 | 4.005 | 209,394 |
| 2024-12-16 | 4.120 | 4.125 | 3.985 | 4.010 | 4.010 | 239,110 |
| 2024-12-13 | 4.110 | 4.170 | 4.110 | 4.130 | 4.130 | 127,202 |
| 2024-12-12 | 4.250 | 4.280 | 4.135 | 4.140 | 4.140 | 113,188 |
| 2024-12-11 | 4.225 | 4.280 | 4.195 | 4.225 | 4.225 | 135,134 |
| 2024-12-10 | 4.295 | 4.300 | 4.245 | 4.270 | 4.270 | 61,586 |
| 2024-12-09 | 4.230 | 4.330 | 4.230 | 4.280 | 4.280 | 217,241 |
| 2024-12-06 | 4.245 | 4.270 | 4.195 | 4.235 | 4.235 | 168,178 |
| 2024-12-05 | 4.280 | 4.360 | 4.225 | 4.235 | 4.235 | 225,280 |
| 2024-12-04 | 4.145 | 4.280 | 4.145 | 4.205 | 4.205 | 195,027 |
| 2024-12-03 | 4.165 | 4.285 | 4.110 | 4.200 | 4.200 | 157,634 |
| 2024-12-02 | 4.095 | 4.160 | 4.040 | 4.115 | 4.115 | 101,624 |
| 2024-11-29 | 4.100 | 4.180 | 4.025 | 4.080 | 4.080 | 151,290 |
| 2024-11-28 | 4.100 | 4.215 | 4.065 | 4.090 | 4.090 | 112,877 |
| 2024-11-27 | 4.135 | 4.145 | 4.030 | 4.070 | 4.070 | 129,914 |
| 2024-11-26 | 4.150 | 4.200 | 4.050 | 4.100 | 4.100 | 112,044 |
| 2024-11-25 | 4.140 | 4.215 | 4.065 | 4.065 | 4.065 | 408,638 |
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.