SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.150 | 4.195 | 4.025 | 4.110 | 4.110 | 110,989 |
| 2024-11-21 | 4.255 | 4.330 | 4.130 | 4.150 | 4.150 | 119,568 |
| 2024-11-20 | 4.330 | 4.415 | 4.215 | 4.215 | 4.215 | 91,780 |
| 2024-11-19 | 4.415 | 4.485 | 4.270 | 4.330 | 4.330 | 182,358 |
| 2024-11-18 | 4.510 | 4.565 | 4.420 | 4.435 | 4.435 | 173,050 |
| 2024-11-15 | 4.500 | 4.580 | 4.385 | 4.520 | 4.520 | 97,555 |
| 2024-11-14 | 4.395 | 4.450 | 4.355 | 4.450 | 4.450 | 76,817 |
| 2024-11-13 | 4.400 | 4.480 | 4.390 | 4.395 | 4.395 | 128,843 |
| 2024-11-12 | 4.615 | 4.630 | 4.375 | 4.450 | 4.450 | 259,271 |
| 2024-11-11 | 4.945 | 4.945 | 4.660 | 4.660 | 4.660 | 123,485 |
| 2024-11-08 | 4.800 | 4.935 | 4.700 | 4.905 | 4.905 | 165,004 |
| 2024-11-07 | 4.650 | 4.960 | 4.650 | 4.800 | 4.800 | 128,950 |
| 2024-11-06 | 4.695 | 4.810 | 4.635 | 4.665 | 4.665 | 178,289 |
| 2024-11-05 | 4.630 | 4.695 | 4.595 | 4.640 | 4.640 | 101,130 |
| 2024-11-04 | 4.745 | 4.770 | 4.590 | 4.590 | 4.590 | 136,044 |
| 2024-11-01 | 4.740 | 4.765 | 4.700 | 4.720 | 4.720 | 36,521 |
| 2024-10-31 | 4.650 | 4.695 | 4.525 | 4.685 | 4.685 | 326,523 |
| 2024-10-30 | 4.980 | 4.980 | 4.670 | 4.700 | 4.700 | 211,248 |
| 2024-10-29 | 5.020 | 5.070 | 4.950 | 4.970 | 4.970 | 152,072 |
| 2024-10-28 | 5.160 | 5.160 | 5.040 | 5.040 | 5.040 | 66,637 |
| 2024-10-25 | 5.200 | 5.200 | 5.120 | 5.130 | 5.130 | 69,472 |
| 2024-10-24 | 5.240 | 5.290 | 5.090 | 5.200 | 5.200 | 261,492 |
| 2024-10-23 | 5.240 | 5.320 | 5.200 | 5.250 | 5.250 | 116,678 |
| 2024-10-22 | 5.260 | 5.320 | 5.250 | 5.300 | 5.300 | 32,649 |
| 2024-10-21 | 5.370 | 5.420 | 5.290 | 5.290 | 5.290 | 88,294 |
| 2024-10-18 | 5.350 | 5.470 | 5.350 | 5.370 | 5.370 | 134,671 |
| 2024-10-17 | 5.170 | 5.390 | 5.170 | 5.290 | 5.290 | 158,747 |
| 2024-10-16 | 5.150 | 5.150 | 5.100 | 5.110 | 5.110 | 61,566 |
| 2024-10-15 | 5.190 | 5.190 | 5.100 | 5.160 | 5.160 | 119,903 |
| 2024-10-14 | 5.100 | 5.220 | 5.080 | 5.150 | 5.150 | 140,461 |
| 2024-10-11 | 5.080 | 5.120 | 5.040 | 5.050 | 5.050 | 88,176 |
| 2024-10-10 | 5.120 | 5.130 | 5.080 | 5.090 | 5.090 | 52,419 |
| 2024-10-09 | 5.170 | 5.180 | 5.110 | 5.150 | 5.150 | 80,994 |
| 2024-10-08 | 5.160 | 5.200 | 5.100 | 5.130 | 5.130 | 75,472 |
| 2024-10-07 | 5.280 | 5.280 | 5.170 | 5.200 | 5.200 | 53,740 |
| 2024-10-04 | 5.250 | 5.250 | 5.150 | 5.220 | 5.220 | 102,542 |
| 2024-10-03 | 5.260 | 5.280 | 5.200 | 5.210 | 5.210 | 52,308 |
| 2024-10-02 | 5.300 | 5.360 | 5.220 | 5.230 | 5.230 | 89,402 |
| 2024-10-01 | 5.470 | 5.470 | 5.320 | 5.320 | 5.320 | 56,985 |
| 2024-09-30 | 5.440 | 5.500 | 5.300 | 5.380 | 5.380 | 125,138 |
| 2024-09-27 | 5.340 | 5.460 | 5.260 | 5.420 | 5.420 | 300,007 |
| 2024-09-26 | 5.260 | 5.410 | 5.260 | 5.280 | 5.280 | 120,696 |
| 2024-09-25 | 5.400 | 5.440 | 5.270 | 5.270 | 5.270 | 35,293 |
| 2024-09-24 | 5.360 | 5.440 | 5.350 | 5.400 | 5.400 | 46,503 |
| 2024-09-23 | 5.310 | 5.360 | 5.300 | 5.320 | 5.320 | 35,208 |
| 2024-09-20 | 5.450 | 5.480 | 5.330 | 5.330 | 5.330 | 98,487 |
| 2024-09-19 | 5.430 | 5.520 | 5.400 | 5.470 | 5.470 | 87,887 |
| 2024-09-18 | 5.350 | 5.410 | 5.350 | 5.390 | 5.390 | 26,459 |
| 2024-09-17 | 5.360 | 5.430 | 5.320 | 5.360 | 5.360 | 38,604 |
| 2024-09-16 | 5.340 | 5.380 | 5.280 | 5.300 | 5.300 | 29,150 |
| 2024-09-13 | 5.240 | 5.470 | 5.240 | 5.370 | 5.370 | 76,890 |
| 2024-09-12 | 5.120 | 5.250 | 5.120 | 5.180 | 5.180 | 86,408 |
| 2024-09-11 | 5.080 | 5.160 | 4.985 | 5.050 | 5.050 | 65,581 |
| 2024-09-10 | 5.210 | 5.240 | 5.080 | 5.110 | 5.110 | 25,088 |
| 2024-09-09 | 5.230 | 5.320 | 5.110 | 5.190 | 5.190 | 99,786 |
| 2024-09-06 | 5.410 | 5.410 | 5.250 | 5.250 | 5.250 | 71,391 |
| 2024-09-05 | 5.400 | 5.450 | 5.380 | 5.400 | 5.400 | 39,919 |
| 2024-09-04 | 5.490 | 5.490 | 5.380 | 5.420 | 5.420 | 118,064 |
| 2024-09-03 | 5.620 | 5.700 | 5.420 | 5.420 | 5.420 | 120,991 |
| 2024-09-02 | 5.750 | 5.750 | 5.600 | 5.690 | 5.690 | 52,743 |
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.