SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.345 | 4.345 | 4.345 | 4.345 | 4.345 | 0 |
| 2026-04-30 | 4.333 | 4.345 | 4.200 | 4.345 | 4.345 | 2,883 |
| 2026-04-29 | 4.468 | 4.505 | 4.373 | 4.373 | 4.373 | 4,890 |
| 2026-04-28 | 4.390 | 4.500 | 4.360 | 4.465 | 4.465 | 1,820 |
| 2026-04-27 | 4.570 | 4.765 | 4.555 | 4.580 | 4.580 | 2,007 |
| 2026-04-24 | 4.445 | 4.635 | 4.360 | 4.578 | 4.578 | 343 |
| 2026-04-23 | 4.465 | 4.500 | 4.415 | 4.415 | 4.415 | 2,451 |
| 2026-04-22 | 4.260 | 4.555 | 4.250 | 4.508 | 4.508 | 472 |
| 2026-04-21 | 4.070 | 4.270 | 4.070 | 4.255 | 4.255 | 1,740 |
| 2026-04-20 | 4.035 | 4.090 | 4.025 | 4.035 | 4.035 | 1,755 |
| 2026-04-17 | 4.030 | 4.145 | 4.020 | 4.138 | 4.138 | 520 |
| 2026-04-16 | 4.055 | 4.080 | 4.010 | 4.070 | 4.070 | 763 |
| 2026-04-15 | 4.063 | 4.140 | 4.025 | 4.025 | 4.025 | 7,131 |
| 2026-04-14 | 4.060 | 4.095 | 4.010 | 4.030 | 4.030 | 6,032 |
| 2026-04-13 | 3.840 | 4.050 | 3.830 | 4.000 | 4.000 | 5,881 |
| 2026-04-10 | 3.828 | 3.925 | 3.760 | 3.925 | 3.925 | 1,038 |
| 2026-04-09 | 3.618 | 3.723 | 3.515 | 3.723 | 3.723 | 3,652 |
| 2026-04-08 | 3.555 | 3.640 | 3.555 | 3.625 | 3.625 | 1,712 |
| 2026-04-07 | 3.388 | 3.440 | 3.385 | 3.415 | 3.415 | 1,032 |
| 2026-04-02 | 3.313 | 3.360 | 3.265 | 3.353 | 3.353 | 974 |
| 2026-04-01 | 3.435 | 3.445 | 3.300 | 3.370 | 3.370 | 1,675 |
| 2026-03-31 | 3.153 | 3.305 | 3.150 | 3.280 | 3.280 | 3,736 |
| 2026-03-30 | 3.183 | 3.205 | 3.140 | 3.200 | 3.200 | 3,402 |
| 2026-03-27 | 3.318 | 3.330 | 3.225 | 3.245 | 3.245 | 2,905 |
| 2026-03-26 | 3.415 | 3.450 | 3.313 | 3.313 | 3.313 | 964 |
| 2026-03-25 | 3.333 | 3.470 | 3.295 | 3.470 | 3.470 | 5,025 |
| 2026-03-24 | 3.268 | 3.340 | 3.220 | 3.340 | 3.340 | 1,154 |
| 2026-03-23 | 3.150 | 3.275 | 3.085 | 3.260 | 3.260 | 2,113 |
| 2026-03-20 | 3.288 | 3.305 | 3.195 | 3.255 | 3.255 | 2,899 |
| 2026-03-19 | 3.545 | 3.545 | 3.110 | 3.263 | 3.263 | 4,973 |
| 2026-03-18 | 3.635 | 3.635 | 3.560 | 3.580 | 3.580 | 4,328 |
| 2026-03-17 | 3.533 | 3.660 | 3.475 | 3.655 | 3.655 | 3,574 |
| 2026-03-16 | 3.590 | 3.620 | 3.540 | 3.570 | 3.570 | 2,368 |
| 2026-03-13 | 3.680 | 3.685 | 3.580 | 3.595 | 3.595 | 621 |
| 2026-03-12 | 3.758 | 3.760 | 3.690 | 3.713 | 3.713 | 29 |
| 2026-03-11 | 3.720 | 3.760 | 3.690 | 3.748 | 3.748 | 775 |
| 2026-03-10 | 3.785 | 3.785 | 3.745 | 3.765 | 3.765 | 6,397 |
| 2026-03-09 | 3.803 | 3.805 | 3.710 | 3.725 | 3.725 | 11,452 |
| 2026-03-06 | 3.928 | 3.980 | 3.925 | 3.938 | 3.938 | 3,254 |
| 2026-03-05 | 3.925 | 4.065 | 3.900 | 3.940 | 3.940 | 486 |
| 2026-03-04 | 3.853 | 3.910 | 3.835 | 3.910 | 3.910 | 4,298 |
| 2026-03-03 | 3.990 | 4.035 | 3.835 | 3.845 | 3.845 | 3,978 |
| 2026-03-02 | 3.915 | 4.100 | 3.915 | 4.095 | 4.095 | 593 |
| 2026-02-27 | 3.933 | 3.950 | 3.875 | 3.913 | 3.913 | 30,962 |
| 2026-02-26 | 3.865 | 3.900 | 3.865 | 3.898 | 3.898 | 1,012 |
| 2026-02-25 | 3.950 | 3.965 | 3.870 | 3.870 | 3.870 | 485 |
| 2026-02-24 | 4.250 | 4.250 | 3.875 | 3.875 | 3.875 | 19,514 |
| 2026-02-23 | 4.248 | 4.290 | 4.180 | 4.260 | 4.260 | 1,865 |
| 2026-02-20 | 4.380 | 4.400 | 4.220 | 4.288 | 4.288 | 3,827 |
| 2026-02-19 | 4.378 | 4.415 | 4.340 | 4.370 | 4.370 | 552 |
| 2026-02-18 | 4.365 | 4.408 | 4.330 | 4.408 | 4.408 | 1,922 |
| 2026-02-17 | 4.473 | 4.473 | 4.300 | 4.440 | 4.440 | 14,060 |
| 2026-02-16 | 4.625 | 4.675 | 4.560 | 4.565 | 4.565 | 6,309 |
| 2026-02-13 | 4.668 | 4.680 | 4.530 | 4.658 | 4.658 | 4,489 |
| 2026-02-12 | 4.688 | 4.800 | 4.655 | 4.685 | 4.685 | 2,962 |
| 2026-02-11 | 4.640 | 4.675 | 4.615 | 4.663 | 4.663 | 849 |
| 2026-02-10 | 4.553 | 4.645 | 4.540 | 4.625 | 4.625 | 1,021 |
| 2026-02-09 | 4.483 | 4.570 | 4.450 | 4.535 | 4.535 | 321 |
| 2026-02-06 | 4.425 | 4.555 | 4.420 | 4.543 | 4.543 | 2,298 |
| 2026-02-05 | 4.565 | 4.585 | 4.435 | 4.458 | 4.458 | 2,574 |
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.