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 €387.4 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €395.15, while €1000 invested 1 year ago would be worth €1,071.43. This corresponds to total returns of -61.26%, -60.48%, 7.14%, respectively, with annualized returns of -9.04%, -16.94%, 7.14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 4.99 | 5.07 | 5.07 | 5.07 | 4.95 | 96,873 |
| June 17, 2026 | 5.08 | 5.02 | 5.02 | 5.15 | 4.96 | 177,088 |
| June 16, 2026 | 5.26 | 5.09 | 5.09 | 5.3 | 5.01 | 169,579 |
| June 15, 2026 | 5.3 | 5.22 | 5.22 | 5.41 | 5.2 | 262,957 |
| June 12, 2026 | 4.92 | 5.18 | 5.18 | 5.23 | 4.87 | 309,310 |
| June 11, 2026 | 4.77 | 4.83 | 4.83 | 4.95 | 4.73 | 111,184 |
| June 10, 2026 | 4.84 | 4.86 | 4.86 | 4.94 | 4.78 | 178,086 |
| June 09, 2026 | 4.75 | 4.78 | 4.78 | 5.04 | 4.71 | 421,890 |
| June 08, 2026 | 4.62 | 4.75 | 4.75 | 4.88 | 4.56 | 306,376 |
| June 05, 2026 | 5.16 | 4.76 | 4.76 | 5.16 | 4.75 | 256,501 |
| June 04, 2026 | 5.36 | 5.2 | 5.2 | 5.37 | 5.2 | 143,890 |
| June 03, 2026 | 5.42 | 5.39 | 5.39 | 5.54 | 5.37 | 168,295 |
| June 02, 2026 | 5.22 | 5.38 | 5.38 | 5.5 | 5.2 | 296,554 |
| June 01, 2026 | 5.47 | 5.15 | 5.15 | 5.47 | 5.1 | 338,842 |
| May 29, 2026 | 5.01 | 5.37 | 5.37 | 5.67 | 5.01 | 621,806 |
| May 28, 2026 | 4.68 | 5.01 | 5.01 | 5.04 | 4.68 | 434,431 |
| May 27, 2026 | 4.75 | 4.72 | 4.72 | 4.75 | 4.59 | 125,951 |
| May 26, 2026 | 4.54 | 4.72 | 4.72 | 4.74 | 4.53 | 206,252 |
| May 25, 2026 | 4.58 | 4.57 | 4.57 | 4.6 | 4.47 | 108,415 |
| May 22, 2026 | 4.43 | 4.52 | 4.52 | 4.57 | 4.43 | 101,122 |
| May 21, 2026 | 4.42 | 4.43 | 4.43 | 4.56 | 4.32 | 233,674 |
| May 20, 2026 | 4.45 | 4.51 | 4.51 | 4.58 | 4.41 | 118,144 |
| May 19, 2026 | 4.42 | 4.41 | 4.41 | 4.59 | 4.36 | 277,719 |
| May 18, 2026 | 4.67 | 4.49 | 4.49 | 4.67 | 4.46 | 200,018 |
| May 15, 2026 | 4.74 | 4.58 | 4.58 | 4.74 | 4.58 | 155,572 |
| May 14, 2026 | 4.83 | 4.79 | 4.79 | 4.86 | 4.7 | 119,600 |
| May 13, 2026 | 4.66 | 4.82 | 4.82 | 4.89 | 4.53 | 397,776 |
| May 12, 2026 | 4.6 | 4.51 | 4.51 | 4.64 | 4.47 | 203,641 |
| May 11, 2026 | 4.6 | 4.71 | 4.71 | 4.72 | 4.49 | 254,464 |
| May 08, 2026 | 4.64 | 4.47 | 4.47 | 4.65 | 4.4 | 337,776 |
AD
