SGL Carbon SE (SGL.DE) XETRA
3.38
-0.01(-0.30%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.31 | 3.38 | 3.38 | 3.38 | 3.26 | 100,786 |
| April 01, 2026 | 3.45 | 3.39 | 3.39 | 3.45 | 3.3 | 219,114 |
| March 31, 2026 | 3.15 | 3.27 | 3.27 | 3.3 | 3.15 | 83,054 |
| March 30, 2026 | 3.19 | 3.22 | 3.22 | 3.24 | 3.15 | 147,616 |
| March 27, 2026 | 3.34 | 3.24 | 3.24 | 3.34 | 3.23 | 100,863 |
| March 26, 2026 | 3.43 | 3.31 | 3.31 | 3.43 | 3.3 | 248,243 |
| March 25, 2026 | 3.35 | 3.46 | 3.46 | 3.48 | 3.34 | 224,889 |
| March 24, 2026 | 3.25 | 3.3 | 3.3 | 3.37 | 3.2 | 241,330 |
| March 23, 2026 | 3.15 | 3.24 | 3.24 | 3.3 | 3.08 | 296,064 |
| March 20, 2026 | 3.27 | 3.26 | 3.26 | 3.3 | 3.18 | 2.28M |
| March 19, 2026 | 3.54 | 3.25 | 3.25 | 3.6 | 3.13 | 657,761 |
| March 18, 2026 | 3.64 | 3.58 | 3.58 | 3.64 | 3.56 | 324,176 |
| March 17, 2026 | 3.53 | 3.63 | 3.63 | 3.67 | 3.46 | 148,024 |
| March 16, 2026 | 3.59 | 3.54 | 3.54 | 3.62 | 3.53 | 140,057 |
| March 13, 2026 | 3.69 | 3.57 | 3.57 | 3.69 | 3.56 | 193,629 |
| March 12, 2026 | 3.75 | 3.7 | 3.7 | 3.75 | 3.69 | 118,575 |
| March 11, 2026 | 3.72 | 3.75 | 3.75 | 3.79 | 3.69 | 161,195 |
| March 10, 2026 | 3.79 | 3.74 | 3.74 | 3.8 | 3.73 | 205,105 |
| March 09, 2026 | 3.8 | 3.68 | 3.68 | 3.83 | 3.68 | 359,138 |
| March 06, 2026 | 3.93 | 3.94 | 3.94 | 4.03 | 3.92 | 446,028 |
| March 05, 2026 | 3.93 | 3.93 | 3.93 | 4.08 | 3.9 | 338,974 |
| March 04, 2026 | 3.84 | 3.9 | 3.9 | 3.92 | 3.81 | 299,440 |
| March 03, 2026 | 4 | 3.84 | 3.84 | 4.03 | 3.82 | 480,547 |
| March 02, 2026 | 3.95 | 4.08 | 4.08 | 4.13 | 3.9 | 647,842 |
| February 27, 2026 | 3.92 | 3.93 | 3.93 | 3.95 | 3.85 | 205,439 |
| February 26, 2026 | 3.87 | 3.88 | 3.88 | 3.97 | 3.83 | 278,000 |
| February 25, 2026 | 3.96 | 3.89 | 3.89 | 3.99 | 3.87 | 314,334 |
| February 24, 2026 | 4.28 | 3.91 | 3.91 | 4.28 | 3.81 | 588,715 |
| February 23, 2026 | 4.26 | 4.26 | 4.26 | 4.31 | 4.18 | 192,864 |
| February 20, 2026 | 4.37 | 4.29 | 0 | 4.38 | 4.24 | 249,379 |
| February 19, 2026 | 4.39 | 4.37 | 0 | 4.42 | 4.32 | 303,473 |
| February 18, 2026 | 4.36 | 4.41 | 0 | 4.43 | 4.34 | 183,157 |
| February 17, 2026 | 4.5 | 4.42 | 0 | 4.55 | 4.27 | 645,742 |
| February 16, 2026 | 4.64 | 4.56 | 0 | 4.67 | 4.54 | 152,046 |
| February 13, 2026 | 4.66 | 4.66 | 0 | 4.67 | 4.51 | 433,654 |
| February 12, 2026 | 4.68 | 4.68 | 0 | 4.81 | 4.65 | 286,138 |
| February 11, 2026 | 4.63 | 4.66 | 0 | 4.72 | 4.63 | 322,130 |
| February 10, 2026 | 4.56 | 4.62 | 0 | 4.65 | 4.56 | 120,452 |
| February 09, 2026 | 4.5 | 4.55 | 0 | 4.58 | 4.45 | 221,545 |
| February 06, 2026 | 4.43 | 4.52 | 0 | 4.57 | 4.42 | 391,565 |
| February 05, 2026 | 4.55 | 4.47 | 0 | 4.55 | 4.41 | 275,781 |
| February 04, 2026 | 4.36 | 4.47 | 0 | 4.6 | 4.31 | 506,702 |
| February 03, 2026 | 4.18 | 4.34 | 0 | 4.39 | 4.18 | 568,812 |
| February 02, 2026 | 4.08 | 4.14 | 0 | 4.2 | 4.04 | 461,921 |
| January 30, 2026 | 4 | 4.11 | 0 | 4.11 | 3.96 | 334,378 |
| January 29, 2026 | 4.14 | 3.99 | 0 | 4.14 | 3.99 | 256,764 |
| January 28, 2026 | 4.1 | 4.1 | 0 | 4.13 | 3.98 | 281,283 |
| January 27, 2026 | 4.04 | 4.1 | 0 | 4.1 | 3.96 | 359,720 |
| January 26, 2026 | 4.09 | 4.08 | 0 | 4.14 | 3.98 | 587,073 |
| January 23, 2026 | 4.08 | 4.06 | 0 | 4.2 | 4.02 | 583,085 |
| January 22, 2026 | 3.78 | 4.01 | 0 | 4.02 | 3.73 | 782,880 |
| January 21, 2026 | 3.53 | 3.68 | 0 | 3.7 | 3.49 | 403,131 |
| January 20, 2026 | 3.5 | 3.52 | 0 | 3.55 | 3.44 | 336,469 |
| January 19, 2026 | 3.51 | 3.51 | 0 | 3.66 | 3.48 | 406,005 |
| January 16, 2026 | 3.72 | 3.64 | 0 | 3.73 | 3.52 | 736,691 |
| January 15, 2026 | 3.17 | 3.7 | 0 | 3.85 | 3.14 | 1.64M |
| January 14, 2026 | 3.14 | 3.15 | 0 | 3.15 | 3.1 | 200,333 |
| January 13, 2026 | 3.16 | 3.18 | 0 | 3.18 | 3.12 | 141,829 |
| January 12, 2026 | 3.22 | 3.16 | 0 | 3.26 | 3.14 | 151,340 |
| January 09, 2026 | 3.39 | 3.23 | 0 | 3.39 | 3.2 | 378,014 |
