SGL Carbon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.433 | 3.445 | 3.265 | 3.270 | 3.270 | 821 |
| 2025-08-14 | 3.345 | 3.410 | 3.345 | 3.395 | 3.395 | 95 |
| 2025-08-13 | 3.330 | 3.345 | 3.323 | 3.323 | 3.323 | 66 |
| 2025-08-12 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 17 |
| 2025-08-11 | 3.573 | 3.590 | 3.445 | 3.445 | 3.445 | 36 |
| 2025-08-08 | 3.465 | 3.470 | 3.430 | 3.468 | 3.468 | 23 |
| 2025-08-07 | 3.403 | 3.490 | 3.235 | 3.448 | 3.448 | 708 |
| 2025-08-06 | 3.590 | 3.595 | 3.580 | 3.580 | 3.580 | 91 |
| 2025-08-05 | 3.540 | 3.590 | 3.540 | 3.590 | 3.590 | 376 |
| 2025-08-04 | 3.343 | 3.475 | 3.335 | 3.475 | 3.475 | 44 |
| 2025-08-01 | 3.425 | 3.435 | 3.365 | 3.435 | 3.435 | 332 |
| 2025-07-31 | 3.550 | 3.560 | 3.450 | 3.450 | 3.450 | 360 |
| 2025-07-30 | 3.533 | 3.580 | 3.520 | 3.578 | 3.578 | 131 |
| 2025-07-29 | 3.585 | 3.625 | 3.555 | 3.560 | 3.560 | 9 |
| 2025-07-28 | 3.728 | 3.735 | 3.620 | 3.620 | 3.620 | 879 |
| 2025-07-25 | 3.663 | 3.705 | 3.660 | 3.693 | 3.693 | 470 |
| 2025-07-24 | 3.838 | 3.890 | 3.708 | 3.708 | 3.708 | 67 |
| 2025-07-23 | 3.715 | 3.853 | 3.700 | 3.853 | 3.853 | 384 |
| 2025-07-22 | 3.813 | 3.820 | 3.660 | 3.720 | 3.720 | 590 |
| 2025-07-21 | 3.928 | 3.945 | 3.850 | 3.865 | 3.865 | 367 |
| 2025-07-18 | 3.750 | 3.918 | 3.750 | 3.918 | 3.918 | 3,300 |
| 2025-07-17 | 3.655 | 3.742 | 3.635 | 3.685 | 3.685 | 666 |
| 2025-07-16 | 3.593 | 3.635 | 3.570 | 3.618 | 3.618 | 620 |
| 2025-07-15 | 3.608 | 3.700 | 3.590 | 3.640 | 3.640 | 1,227 |
| 2025-07-14 | 3.465 | 3.475 | 3.425 | 3.460 | 3.460 | 2,220 |
| 2025-07-11 | 3.563 | 3.590 | 3.535 | 3.543 | 3.543 | 459 |
| 2025-07-10 | 3.593 | 3.605 | 3.560 | 3.605 | 3.605 | 12,392 |
| 2025-07-09 | 3.611 | 3.611 | 3.578 | 3.578 | 3.578 | 23,369 |
| 2025-07-08 | 3.550 | 3.610 | 3.540 | 3.608 | 3.608 | 390 |
| 2025-07-07 | 3.535 | 3.535 | 3.535 | 3.535 | 3.535 | 0 |
| 2025-07-04 | 3.578 | 3.605 | 3.555 | 3.570 | 3.570 | 5,960 |
| 2025-07-03 | 3.610 | 3.610 | 3.575 | 3.583 | 3.583 | 16,118 |
| 2025-07-02 | 3.470 | 3.525 | 3.470 | 3.523 | 3.523 | 29 |
| 2025-07-01 | 3.510 | 3.525 | 3.460 | 3.465 | 3.465 | 309 |
| 2025-06-30 | 3.538 | 3.620 | 3.515 | 3.536 | 3.536 | 12,768 |
| 2025-06-27 | 3.620 | 3.620 | 3.570 | 3.613 | 3.613 | 136 |
| 2025-06-26 | 3.455 | 3.570 | 3.455 | 3.533 | 3.533 | 23 |
| 2025-06-25 | 3.512 | 3.580 | 3.512 | 3.543 | 3.543 | 10,255 |
| 2025-06-24 | 3.408 | 3.435 | 3.400 | 3.435 | 3.435 | 105 |
| 2025-06-23 | 3.335 | 3.340 | 3.270 | 3.280 | 3.280 | 1,455 |
| 2025-06-20 | 3.433 | 3.440 | 3.360 | 3.360 | 3.360 | 373 |
| 2025-06-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-06-18 | 3.550 | 3.565 | 3.503 | 3.503 | 3.503 | 52 |
| 2025-06-17 | 3.590 | 3.640 | 3.590 | 3.590 | 3.590 | 44 |
| 2025-06-16 | 3.545 | 3.655 | 3.545 | 3.655 | 3.655 | 971 |
| 2025-06-13 | 3.668 | 3.780 | 3.520 | 3.563 | 3.563 | 2,261 |
| 2025-06-12 | 3.680 | 3.680 | 3.575 | 3.610 | 3.610 | 34,166 |
| 2025-06-11 | 3.803 | 3.835 | 3.763 | 3.763 | 3.763 | 861 |
| 2025-06-10 | 3.783 | 3.800 | 3.750 | 3.795 | 3.795 | 273 |
| 2025-06-09 | 3.783 | 3.800 | 3.755 | 3.790 | 3.790 | 324 |
| 2025-06-06 | 3.830 | 3.830 | 3.775 | 3.800 | 3.800 | 577 |
| 2025-06-05 | 3.764 | 3.865 | 3.764 | 3.820 | 3.820 | 216 |
| 2025-06-04 | 3.703 | 3.755 | 3.690 | 3.748 | 3.748 | 470 |
| 2025-06-03 | 3.668 | 3.680 | 3.535 | 3.605 | 3.605 | 1,022 |
| 2025-06-02 | 3.668 | 3.685 | 3.590 | 3.590 | 3.590 | 2,051 |
| 2025-05-30 | 3.665 | 3.715 | 3.665 | 3.698 | 3.698 | 79 |
| 2025-05-29 | 3.735 | 3.760 | 3.690 | 3.690 | 3.690 | 51 |
| 2025-05-28 | 3.615 | 3.688 | 3.596 | 3.688 | 3.688 | 3,674 |
| 2025-05-27 | 3.550 | 3.645 | 3.550 | 3.645 | 3.645 | 319 |
| 2025-05-23 | 3.560 | 3.615 | 3.443 | 3.443 | 3.443 | 2,190 |
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.