SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.565 | 4.585 | 4.435 | 4.458 | 4.458 | 2,574 |
| 2026-02-04 | 4.365 | 4.600 | 4.320 | 4.478 | 4.478 | 3,046 |
| 2026-02-03 | 4.185 | 4.395 | 4.185 | 4.345 | 4.345 | 7,358 |
| 2026-02-02 | 4.073 | 4.190 | 4.070 | 4.165 | 4.165 | 711 |
| 2026-01-30 | 3.998 | 4.110 | 3.970 | 4.108 | 4.108 | 348 |
| 2026-01-29 | 4.058 | 4.115 | 3.990 | 4.010 | 4.010 | 228 |
| 2026-01-28 | 4.083 | 4.122 | 4.000 | 4.088 | 4.088 | 1,318 |
| 2026-01-27 | 4.025 | 4.065 | 3.965 | 4.045 | 4.045 | 1,433 |
| 2026-01-26 | 4.083 | 4.115 | 4.005 | 4.030 | 4.030 | 3,429 |
| 2026-01-23 | 4.070 | 4.180 | 4.015 | 4.070 | 4.070 | 9,193 |
| 2026-01-22 | 3.768 | 4.013 | 3.750 | 4.013 | 4.013 | 13,995 |
| 2026-01-21 | 3.533 | 3.680 | 3.505 | 3.670 | 3.670 | 7,947 |
| 2026-01-20 | 3.505 | 3.525 | 3.465 | 3.525 | 3.525 | 3,072 |
| 2026-01-19 | 3.510 | 3.575 | 3.495 | 3.545 | 3.545 | 2,628 |
| 2026-01-16 | 3.713 | 3.725 | 3.540 | 3.643 | 3.643 | 10,201 |
| 2026-01-15 | 3.165 | 3.840 | 3.165 | 3.780 | 3.780 | 8,265 |
| 2026-01-14 | 3.143 | 3.165 | 3.115 | 3.130 | 3.130 | 836 |
| 2026-01-13 | 3.155 | 3.165 | 3.120 | 3.165 | 3.165 | 16 |
| 2026-01-12 | 3.223 | 3.255 | 3.135 | 3.145 | 3.145 | 234 |
| 2026-01-09 | 3.380 | 3.380 | 3.225 | 3.233 | 3.233 | 2,813 |
| 2026-01-08 | 3.478 | 3.490 | 3.395 | 3.410 | 3.410 | 3,445 |
| 2026-01-07 | 3.363 | 3.540 | 3.355 | 3.440 | 3.440 | 838 |
| 2026-01-06 | 3.065 | 3.345 | 3.065 | 3.335 | 3.335 | 4,744 |
| 2026-01-05 | 3.193 | 3.195 | 3.145 | 3.145 | 3.145 | 299 |
| 2026-01-02 | 3.105 | 3.180 | 3.093 | 3.180 | 3.180 | 392 |
| 2025-12-31 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-12-30 | 3.045 | 3.120 | 3.010 | 3.120 | 3.120 | 47 |
| 2025-12-29 | 3.078 | 3.140 | 3.055 | 3.055 | 3.055 | 622 |
| 2025-12-24 | 3.118 | 3.118 | 3.118 | 3.118 | 3.118 | 0 |
| 2025-12-23 | 3.025 | 3.125 | 3.025 | 3.118 | 3.118 | 202 |
| 2025-12-22 | 2.985 | 3.018 | 2.970 | 3.018 | 3.018 | 207 |
| 2025-12-19 | 2.925 | 3.013 | 2.925 | 3.013 | 3.013 | 753 |
| 2025-12-18 | 2.840 | 2.918 | 2.830 | 2.918 | 2.918 | 37 |
| 2025-12-17 | 2.868 | 2.883 | 2.850 | 2.883 | 2.883 | 30 |
| 2025-12-16 | 2.883 | 2.885 | 2.875 | 2.875 | 2.875 | 40 |
| 2025-12-15 | 2.933 | 2.950 | 2.880 | 2.880 | 2.880 | 3,610 |
| 2025-12-12 | 2.965 | 3.020 | 2.963 | 2.963 | 2.963 | 1,041 |
| 2025-12-11 | 2.980 | 3.040 | 2.945 | 2.950 | 2.950 | 586 |
| 2025-12-10 | 2.920 | 3.008 | 2.920 | 3.008 | 3.008 | 106 |
| 2025-12-09 | 2.895 | 2.955 | 2.895 | 2.955 | 2.955 | 109 |
| 2025-12-08 | 2.908 | 2.935 | 2.900 | 2.905 | 2.905 | 948 |
| 2025-12-05 | 2.913 | 2.995 | 2.900 | 2.960 | 2.960 | 42 |
| 2025-12-04 | 2.938 | 2.965 | 2.880 | 2.915 | 2.915 | 1,142 |
| 2025-12-03 | 2.910 | 3.000 | 2.885 | 2.928 | 2.928 | 575 |
| 2025-12-02 | 2.930 | 2.955 | 2.895 | 2.905 | 2.905 | 5,315 |
| 2025-12-01 | 2.965 | 2.980 | 2.885 | 2.910 | 2.910 | 1,213 |
| 2025-11-28 | 2.825 | 2.920 | 2.825 | 2.920 | 2.920 | 897 |
| 2025-11-27 | 2.765 | 2.830 | 2.765 | 2.830 | 2.830 | 1,497 |
| 2025-11-26 | 2.710 | 2.753 | 2.710 | 2.753 | 2.753 | 1,704 |
| 2025-11-25 | 2.633 | 2.700 | 2.590 | 2.700 | 2.700 | 668 |
| 2025-11-24 | 2.638 | 2.640 | 2.620 | 2.635 | 2.635 | 1,434 |
| 2025-11-21 | 2.600 | 2.640 | 2.600 | 2.640 | 2.640 | 16 |
| 2025-11-20 | 2.673 | 2.690 | 2.645 | 2.655 | 2.655 | 110 |
| 2025-11-19 | 2.588 | 2.670 | 2.570 | 2.658 | 2.658 | 53 |
| 2025-11-18 | 2.658 | 2.670 | 2.560 | 2.594 | 2.594 | 3,003 |
| 2025-11-17 | 2.635 | 2.685 | 2.605 | 2.680 | 2.680 | 440 |
| 2025-11-14 | 2.690 | 2.690 | 2.580 | 2.660 | 2.660 | 1,205 |
| 2025-11-13 | 2.725 | 2.750 | 2.705 | 2.710 | 2.710 | 836 |
| 2025-11-12 | 2.845 | 2.870 | 2.708 | 2.708 | 2.708 | 812 |
| 2025-11-11 | 2.918 | 2.935 | 2.775 | 2.775 | 2.775 | 3,571 |
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.