SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.985 | 4.000 | 3.650 | 3.670 | 3.670 | 782 |
| 2026-07-27 | 4.083 | 4.100 | 3.770 | 3.770 | 3.770 | 133 |
| 2026-07-24 | 3.835 | 3.905 | 3.815 | 3.873 | 3.873 | 2,569 |
| 2026-07-23 | 3.953 | 3.980 | 3.880 | 3.918 | 3.918 | 81 |
| 2026-07-22 | 4.023 | 4.045 | 3.930 | 4.005 | 4.005 | 569 |
| 2026-07-21 | 3.945 | 4.015 | 3.940 | 4.015 | 4.015 | 376 |
| 2026-07-20 | 3.978 | 4.055 | 3.945 | 3.945 | 3.945 | 1,373 |
| 2026-07-17 | 4.110 | 4.130 | 3.965 | 4.020 | 4.020 | 178 |
| 2026-07-16 | 4.223 | 4.235 | 4.165 | 4.170 | 4.170 | 140 |
| 2026-07-15 | 4.135 | 4.220 | 4.115 | 4.153 | 4.153 | 55 |
| 2026-07-14 | 3.983 | 4.125 | 3.965 | 4.095 | 4.095 | 571 |
| 2026-07-13 | 3.913 | 4.040 | 3.900 | 4.015 | 4.015 | 287 |
| 2026-07-10 | 3.985 | 4.045 | 3.985 | 4.005 | 4.005 | 119 |
| 2026-07-09 | 3.958 | 4.120 | 3.905 | 4.065 | 4.065 | 517 |
| 2026-07-08 | 4.145 | 4.145 | 3.935 | 3.935 | 3.935 | 4,782 |
| 2026-07-07 | 4.303 | 4.320 | 4.155 | 4.160 | 4.160 | 89 |
| 2026-07-06 | 4.420 | 4.430 | 4.310 | 4.310 | 4.310 | 40 |
| 2026-07-03 | 4.335 | 4.445 | 4.290 | 4.390 | 4.390 | 337 |
| 2026-07-02 | 4.333 | 4.450 | 4.290 | 4.383 | 4.383 | 85 |
| 2026-07-01 | 4.420 | 4.420 | 4.340 | 4.405 | 4.405 | 717 |
| 2026-06-30 | 4.363 | 4.500 | 4.310 | 4.490 | 4.490 | 2,515 |
| 2026-06-29 | 4.135 | 4.290 | 4.105 | 4.205 | 4.205 | 912 |
| 2026-06-26 | 4.340 | 4.385 | 4.185 | 4.200 | 4.200 | 3,262 |
| 2026-06-25 | 4.588 | 4.650 | 4.555 | 4.578 | 4.578 | 4,416 |
| 2026-06-24 | 4.723 | 4.750 | 4.645 | 4.665 | 4.665 | 1,720 |
| 2026-06-23 | 5.005 | 5.100 | 4.715 | 4.795 | 4.795 | 937 |
| 2026-06-22 | 5.090 | 5.100 | 4.925 | 4.980 | 4.980 | 2,485 |
| 2026-06-19 | 5.075 | 5.140 | 5.000 | 5.080 | 5.080 | 4,100 |
| 2026-06-18 | 4.990 | 5.050 | 4.940 | 5.050 | 5.050 | 242 |
| 2026-06-17 | 5.045 | 5.120 | 5.005 | 5.005 | 5.005 | 625 |
| 2026-06-16 | 5.270 | 5.300 | 5.020 | 5.020 | 5.020 | 5,224 |
| 2026-06-15 | 5.270 | 5.400 | 5.210 | 5.210 | 5.210 | 11,514 |
| 2026-06-12 | 4.933 | 5.180 | 4.920 | 5.175 | 5.175 | 1,130 |
| 2026-06-11 | 4.795 | 4.843 | 4.745 | 4.843 | 4.843 | 86 |
| 2026-06-10 | 4.835 | 4.925 | 4.795 | 4.888 | 4.888 | 5,778 |
| 2026-06-09 | 4.778 | 5.020 | 4.750 | 4.885 | 4.885 | 6,152 |
| 2026-06-08 | 4.635 | 4.855 | 4.635 | 4.735 | 4.735 | 1,490 |
| 2026-06-05 | 5.165 | 5.180 | 4.770 | 4.785 | 4.785 | 3,193 |
| 2026-06-04 | 5.385 | 5.400 | 5.210 | 5.235 | 5.235 | 1,919 |
| 2026-06-03 | 5.460 | 5.510 | 5.370 | 5.395 | 5.395 | 3,190 |
| 2026-06-02 | 5.220 | 5.500 | 5.060 | 5.460 | 5.460 | 771 |
| 2026-06-01 | 5.440 | 5.480 | 5.110 | 5.160 | 5.160 | 9,950 |
| 2026-05-29 | 5.030 | 5.620 | 5.000 | 5.355 | 5.355 | 23,793 |
| 2026-05-28 | 4.675 | 5.020 | 4.665 | 4.995 | 4.995 | 5,243 |
| 2026-05-27 | 4.710 | 4.750 | 4.585 | 4.660 | 4.660 | 2,890 |
| 2026-05-26 | 4.555 | 4.715 | 4.555 | 4.715 | 4.715 | 661 |
| 2026-05-22 | 4.435 | 4.525 | 4.435 | 4.520 | 4.520 | 1,026 |
| 2026-05-21 | 4.430 | 4.545 | 4.430 | 4.430 | 4.430 | 0 |
| 2026-05-20 | 4.453 | 4.560 | 4.410 | 4.560 | 4.560 | 96 |
| 2026-05-19 | 4.435 | 4.555 | 4.385 | 4.385 | 4.385 | 1,589 |
| 2026-05-18 | 4.660 | 4.710 | 4.505 | 4.570 | 4.570 | 50 |
| 2026-05-15 | 4.700 | 4.700 | 4.605 | 4.615 | 4.615 | 469 |
| 2026-05-14 | 4.855 | 4.865 | 4.715 | 4.795 | 4.795 | 2,388 |
| 2026-05-13 | 4.655 | 4.783 | 4.600 | 4.783 | 4.783 | 1,924 |
| 2026-05-12 | 4.575 | 4.660 | 4.490 | 4.490 | 4.490 | 1,317 |
| 2026-05-11 | 4.595 | 4.665 | 4.495 | 4.655 | 4.655 | 691 |
| 2026-05-08 | 4.640 | 4.695 | 4.465 | 4.503 | 4.503 | 3,700 |
| 2026-05-07 | 4.400 | 4.815 | 4.400 | 4.760 | 4.760 | 3,625 |
| 2026-05-06 | 4.480 | 4.750 | 4.465 | 4.683 | 4.683 | 6,231 |
| 2026-05-05 | 4.390 | 4.495 | 4.375 | 4.430 | 4.430 | 1,301 |
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.