SGL Carbon SE (SGL.DE) XETRA

3.23

-0.02(-0.62%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20253.253.233.233.33.2128,684
September 26, 20253.33.253.253.333.21380,440
September 25, 20253.33.253.253.43.25270,927
September 24, 20253.363.343.343.363.28298,599
September 23, 20253.283.313.313.353.27177,113
September 22, 20253.253.263.263.33.14413,786
September 19, 20253.43.283.283.443.28471,472
September 18, 20253.433.393.393.483.37149,204
September 17, 20253.383.363.363.423.3481,235
September 16, 20253.323.363.363.363.3191,573
September 15, 20253.283.323.323.353.23122,009
September 12, 20253.253.263.263.273.268,149
September 11, 20253.293.233.233.33.21166,726
September 10, 20253.33.33.33.333.26103,036
September 09, 20253.273.293.293.313.26125,877
September 08, 20253.233.283.283.283.2162,215
September 05, 20253.223.213.213.33.21108,630
September 04, 20253.263.263.263.293.24139,140
September 03, 20253.313.293.293.383.25112,287
September 02, 20253.383.283.283.43.27202,064
September 01, 20253.373.363.363.413.3561,382
August 29, 20253.443.393.393.443.34100,979
August 28, 20253.333.363.363.393.28123,944
August 27, 20253.343.283.283.343.2863,413
August 26, 20253.333.343.343.363.29127,996
August 25, 20253.363.363.363.393.3459,072
August 22, 20253.373.373.373.413.34100,530
August 21, 20253.293.43.43.43.2699,017
August 20, 20253.333.313.313.353.359,683
August 19, 20253.353.363.363.43.3462,899
August 18, 20253.323.323.323.453.27145,168
August 15, 20253.453.263.263.453.26130,558
August 14, 20253.353.363.363.443.31106,965
August 13, 20253.333.343.343.373.26190,498
August 12, 20253.43.353.353.423.3581,628
August 11, 20253.593.423.423.623.42125,964
August 08, 20253.483.53.53.553.42162,161
August 07, 20253.373.443.443.483.2329,983
August 06, 20253.63.63.63.623.5671,658
August 05, 20253.543.573.573.593.53120,416
August 04, 20253.343.53.53.523.3486,146
August 01, 20253.423.433.433.443.35137,965
July 31, 20253.563.463.463.633.44137,350
July 30, 20253.543.573.573.593.586,136
July 29, 20253.63.533.533.633.53110,719
July 28, 20253.723.593.593.753.59154,395
July 25, 20253.663.73.73.713.6247,236
July 24, 20253.893.73.73.893.774,051
July 23, 20253.733.843.843.863.7377,203
July 22, 20253.83.693.693.823.6695,464
July 21, 20253.953.873.873.973.83158,335
July 18, 20253.753.953.953.953.75312,142
July 17, 20253.643.733.733.753.57220,982
July 16, 20253.583.593.593.673.53112,531
July 15, 20253.623.63.63.753.59186,434
July 14, 20253.463.593.593.593.37222,240
July 11, 20253.573.53.53.583.594,846
July 10, 20253.63.643.643.643.55144,034
July 09, 20253.673.583.583.673.55147,951
July 08, 20253.563.623.623.623.52101,295