SGL Carbon SE (SGL.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SGL.DE Historical Return
If you invested €1000 in SGL Carbon SE (SGL.DE) 10 years ago, it would be worth €432.88 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €400.77, while €1000 invested 1 year ago would be worth €1,276.07. This corresponds to total returns of -56.71%, -59.92%, 27.61%, respectively, with annualized returns of -8.03%, -16.71%, 27.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SGL.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.16 | 4.16 | 4.16 | 4.24 | 4.14 | 41,524 |
| September 10, 2026 | 4.18 | 4.16 | 4.16 | 4.29 | 4.13 | 269,299 |
| September 09, 2026 | 4.25 | 4.18 | 4.18 | 4.29 | 4.14 | 232,653 |
| September 08, 2026 | 4.2 | 4.26 | 4.26 | 4.26 | 4.14 | 133,622 |
| September 07, 2026 | 4.11 | 4.21 | 4.21 | 4.21 | 4.1 | 147,145 |
| September 04, 2026 | 4.08 | 4.09 | 4.09 | 4.13 | 4.04 | 168,599 |
| September 03, 2026 | 4.11 | 4.05 | 4.05 | 4.12 | 4 | 117,773 |
| September 02, 2026 | 4.2 | 4.07 | 4.07 | 4.2 | 4 | 85,996 |
| September 01, 2026 | 4.25 | 4.12 | 4.12 | 4.25 | 4.07 | 96,481 |
| August 31, 2026 | 4.16 | 4.14 | 4.14 | 4.2 | 4.12 | 49,674 |
| August 28, 2026 | 4.24 | 4.18 | 4.18 | 4.26 | 4.17 | 84,799 |
| August 27, 2026 | 4.05 | 4.18 | 4.18 | 4.27 | 4.05 | 92,023 |
| August 26, 2026 | 4.1 | 4.18 | 4.18 | 4.29 | 4.1 | 94,811 |
| August 25, 2026 | 4.18 | 4.2 | 4.2 | 4.31 | 4.16 | 187,185 |
| August 24, 2026 | 4.06 | 4.13 | 4.13 | 4.18 | 4.06 | 173,553 |
| August 21, 2026 | 4.12 | 4.14 | 4.14 | 4.19 | 4.09 | 170,853 |
| August 20, 2026 | 4.2 | 4.06 | 4.06 | 4.2 | 4.06 | 249,347 |
| August 19, 2026 | 4.25 | 4.13 | 4.13 | 4.25 | 4.03 | 74,233 |
| August 18, 2026 | 4.18 | 4.1 | 4.1 | 4.2 | 4.05 | 99,613 |
| August 17, 2026 | 4.21 | 4.22 | 4.22 | 4.35 | 4.2 | 82,586 |
| August 14, 2026 | 4.16 | 4.23 | 4.23 | 4.26 | 4.16 | 81,961 |
| August 13, 2026 | 4.4 | 4.22 | 4.22 | 4.4 | 4.18 | 67,539 |
| August 12, 2026 | 4.26 | 4.32 | 4.32 | 4.39 | 4.26 | 74,300 |
| August 11, 2026 | 4.39 | 4.33 | 4.33 | 4.39 | 4.21 | 189,122 |
| August 10, 2026 | 4.29 | 4.3 | 4.3 | 4.39 | 4.22 | 335,825 |
| August 07, 2026 | 4.18 | 4.28 | 4.28 | 4.36 | 4.18 | 141,139 |
| August 06, 2026 | 4.16 | 4.24 | 4.24 | 4.33 | 4.14 | 429,859 |
| August 05, 2026 | 4.04 | 4 | 4 | 4.06 | 3.95 | 130,154 |
| August 04, 2026 | 4.06 | 4.01 | 4.01 | 4.12 | 3.94 | 212,987 |
| August 03, 2026 | 3.83 | 4.03 | 4.03 | 4.1 | 3.78 | 451,618 |
| July 31, 2026 | 3.8 | 3.75 | 3.75 | 3.86 | 3.75 | 91,462 |
| July 30, 2026 | 3.62 | 3.76 | 3.76 | 3.82 | 3.62 | 166,222 |
| July 29, 2026 | 3.61 | 3.63 | 3.63 | 3.72 | 3.53 | 261,582 |
| July 28, 2026 | 3.97 | 3.65 | 3.65 | 3.97 | 3.64 | 305,723 |
| July 27, 2026 | 4.1 | 3.76 | 3.76 | 4.1 | 3.76 | 172,566 |
| July 23, 2026 | 3.97 | 3.88 | 3.88 | 3.97 | 3.84 | 252,557 |
| July 22, 2026 | 4 | 3.99 | 3.99 | 4.02 | 3.91 | 112,545 |
| July 21, 2026 | 3.92 | 4 | 4 | 4.1 | 3.91 | 118,043 |
| July 20, 2026 | 3.97 | 3.94 | 3.94 | 4.1 | 3.89 | 117,158 |
| July 17, 2026 | 4.09 | 4.01 | 4.01 | 4.1 | 3.92 | 107,243 |
| July 16, 2026 | 4.21 | 4.14 | 4.14 | 4.24 | 4.12 | 71,993 |
| July 15, 2026 | 4.12 | 4.15 | 4.15 | 4.25 | 4.07 | 143,198 |
| July 14, 2026 | 3.97 | 4.11 | 4.11 | 4.18 | 3.97 | 204,508 |
| July 13, 2026 | 3.92 | 4.05 | 4.05 | 4.1 | 3.92 | 108,681 |
| July 10, 2026 | 3.98 | 3.98 | 3.98 | 4.05 | 3.94 | 108,464 |
| July 09, 2026 | 4 | 4.04 | 4.04 | 4.13 | 4 | 115,457 |
| July 08, 2026 | 4.1 | 3.94 | 3.94 | 4.12 | 3.9 | 311,492 |
| July 07, 2026 | 4.28 | 4.14 | 4.14 | 4.34 | 4.13 | 154,187 |
| July 06, 2026 | 4.42 | 4.34 | 4.34 | 4.42 | 4.29 | 65,708 |
| July 03, 2026 | 4.33 | 4.41 | 4.41 | 4.47 | 4.33 | 59,324 |
| July 02, 2026 | 4.32 | 4.34 | 4.34 | 4.51 | 4.26 | 113,757 |
| July 01, 2026 | 4.46 | 4.37 | 4.37 | 4.46 | 4.35 | 72,137 |
| June 30, 2026 | 4.34 | 4.45 | 4.45 | 4.52 | 4.27 | 245,274 |
| June 29, 2026 | 4.16 | 4.18 | 4.18 | 4.37 | 4.08 | 365,883 |
| June 26, 2026 | 4.35 | 4.18 | 4.18 | 4.39 | 4.11 | 379,385 |
| June 25, 2026 | 4.64 | 4.56 | 4.56 | 4.67 | 4.46 | 213,975 |
| June 24, 2026 | 4.75 | 4.64 | 4.64 | 4.75 | 4.61 | 143,536 |
| June 23, 2026 | 4.98 | 4.78 | 4.78 | 4.98 | 4.72 | 113,424 |
| June 22, 2026 | 5.1 | 5.03 | 5.03 | 5.1 | 4.95 | 62,560 |
| June 19, 2026 | 5.05 | 5.05 | 5.05 | 5.13 | 4.97 | 128,510 |
AD
