SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.135 | 5.470 | 5.135 | 5.135 | 5.135 | 0 |
| 2026-10-20 | 5.030 | 5.470 | 5.010 | 5.010 | 5.010 | 0 |
| 2026-10-19 | 5.235 | 5.470 | 5.125 | 5.125 | 5.125 | 0 |
| 2026-10-16 | 5.395 | 5.470 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-10-15 | 5.525 | 5.540 | 5.210 | 5.310 | 5.310 | 5,714 |
| 2026-10-14 | 5.625 | 5.775 | 5.610 | 5.695 | 5.695 | 3,539 |
| 2026-10-13 | 5.540 | 5.720 | 5.490 | 5.690 | 5.690 | 2,464 |
| 2026-10-12 | 5.570 | 5.680 | 5.570 | 5.640 | 5.640 | 964 |
| 2026-10-09 | 5.475 | 5.590 | 5.420 | 5.425 | 5.425 | 21,446 |
| 2026-10-08 | 5.410 | 5.490 | 5.300 | 5.410 | 5.410 | 1,184 |
| 2026-10-07 | 5.370 | 5.670 | 5.350 | 5.435 | 5.435 | 16,184 |
| 2026-10-06 | 4.850 | 5.320 | 4.850 | 5.320 | 5.320 | 1,058 |
| 2026-10-05 | 4.975 | 4.980 | 4.880 | 4.910 | 4.910 | 1,916 |
| 2026-10-02 | 5.003 | 5.070 | 4.805 | 4.978 | 4.978 | 650 |
| 2026-10-01 | 4.698 | 5.030 | 4.650 | 5.020 | 5.020 | 6,820 |
| 2026-09-30 | 4.810 | 4.820 | 4.688 | 4.688 | 4.688 | 206 |
| 2026-09-29 | 4.678 | 4.750 | 4.640 | 4.725 | 4.725 | 152 |
| 2026-09-28 | 4.603 | 4.650 | 4.570 | 4.650 | 4.650 | 57 |
| 2026-09-25 | 4.720 | 4.745 | 4.530 | 4.573 | 4.573 | 8,988 |
| 2026-09-24 | 4.445 | 4.625 | 4.445 | 4.588 | 4.588 | 1,359 |
| 2026-09-23 | 4.465 | 4.540 | 4.355 | 4.478 | 4.478 | 522 |
| 2026-09-22 | 4.258 | 4.395 | 4.185 | 4.395 | 4.395 | 841 |
| 2026-09-21 | 4.035 | 4.240 | 4.020 | 4.230 | 4.230 | 933 |
| 2026-09-18 | 4.165 | 4.245 | 4.083 | 4.083 | 4.083 | 7 |
| 2026-09-17 | 4.155 | 4.205 | 4.125 | 4.195 | 4.195 | 10,012 |
| 2026-09-16 | 4.000 | 4.190 | 4.000 | 4.090 | 4.090 | 12 |
| 2026-09-15 | 4.033 | 4.035 | 3.995 | 3.995 | 3.995 | 5 |
| 2026-09-14 | 4.183 | 4.280 | 4.015 | 4.015 | 4.015 | 530 |
| 2026-09-11 | 4.215 | 4.265 | 4.140 | 4.185 | 4.185 | 32 |
| 2026-09-10 | 4.183 | 4.250 | 4.160 | 4.188 | 4.188 | 73 |
| 2026-09-09 | 4.240 | 4.285 | 4.150 | 4.160 | 4.160 | 1,370 |
| 2026-09-08 | 4.183 | 4.250 | 4.120 | 4.240 | 4.240 | 123 |
| 2026-09-07 | 4.125 | 4.200 | 4.100 | 4.185 | 4.185 | 41 |
| 2026-09-04 | 4.065 | 4.115 | 4.035 | 4.088 | 4.088 | 331 |
| 2026-09-03 | 4.090 | 4.105 | 4.035 | 4.040 | 4.040 | 29 |
| 2026-09-02 | 4.185 | 4.200 | 4.015 | 4.085 | 4.085 | 64 |
| 2026-09-01 | 4.243 | 4.245 | 4.080 | 4.080 | 4.080 | 9 |
| 2026-08-28 | 4.253 | 4.270 | 4.175 | 4.175 | 4.175 | 28 |
| 2026-08-27 | 4.080 | 4.245 | 4.080 | 4.175 | 4.175 | 119 |
| 2026-08-26 | 4.170 | 4.265 | 4.170 | 4.180 | 4.180 | 904 |
| 2026-08-25 | 4.168 | 4.280 | 4.150 | 4.195 | 4.195 | 31 |
| 2026-08-24 | 4.043 | 4.155 | 4.030 | 4.110 | 4.110 | 596 |
| 2026-08-21 | 4.110 | 4.180 | 4.110 | 4.150 | 4.150 | 93 |
| 2026-08-20 | 4.148 | 4.200 | 4.078 | 4.078 | 4.078 | 99 |
| 2026-08-19 | 4.248 | 4.250 | 4.065 | 4.128 | 4.128 | 37 |
| 2026-08-18 | 4.173 | 4.185 | 4.060 | 4.060 | 4.060 | 171 |
| 2026-08-17 | 4.225 | 4.275 | 4.210 | 4.235 | 4.235 | 25 |
| 2026-08-14 | 4.175 | 4.245 | 4.175 | 4.213 | 4.213 | 109 |
| 2026-08-13 | 4.375 | 4.400 | 4.205 | 4.205 | 4.205 | 1,294 |
| 2026-08-12 | 4.280 | 4.355 | 4.280 | 4.300 | 4.300 | 216 |
| 2026-08-11 | 4.365 | 4.390 | 4.300 | 4.305 | 4.305 | 92 |
| 2026-08-10 | 4.310 | 4.350 | 4.260 | 4.260 | 4.260 | 362 |
| 2026-08-07 | 4.210 | 4.340 | 4.210 | 4.268 | 4.268 | 433 |
| 2026-08-06 | 4.175 | 4.325 | 4.135 | 4.208 | 4.208 | 1,628 |
| 2026-08-05 | 4.063 | 4.085 | 3.960 | 3.983 | 3.983 | 451 |
| 2026-08-04 | 4.043 | 4.080 | 3.990 | 4.040 | 4.040 | 20,177 |
| 2026-08-03 | 3.825 | 4.080 | 3.825 | 4.045 | 4.045 | 1,547 |
| 2026-07-31 | 3.783 | 3.870 | 3.745 | 3.775 | 3.775 | 392 |
| 2026-07-30 | 3.615 | 3.805 | 3.615 | 3.760 | 3.760 | 6,309 |
| 2026-07-29 | 3.613 | 3.720 | 3.610 | 3.625 | 3.625 | 1,959 |
Page 1 of 3 · 128 trading daysOlder →
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.