UK markets closed

SGL Carbon SE (0MPL.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
6.96+0.18 (+2.65%)
At close: 06:19PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.786.996.886.996.997,706
25 Apr 20246.997.016.696.786.784,548
24 Apr 20246.977.036.946.976.9710,191
23 Apr 20246.967.006.946.996.99665
22 Apr 20246.947.016.816.976.972,965
19 Apr 20246.996.976.916.956.953,274
18 Apr 20246.987.206.877.077.073,283
17 Apr 20246.887.056.867.047.043,688
16 Apr 20246.916.976.866.916.911,509
15 Apr 20247.097.227.027.107.102,016
12 Apr 20247.207.367.067.107.103,193
11 Apr 20247.387.427.017.207.2016,997
10 Apr 20247.207.466.777.397.395,513
09 Apr 20247.247.306.837.187.1812,426
08 Apr 20247.077.287.057.247.2428,157
05 Apr 20247.077.177.087.117.11159
04 Apr 20247.047.187.027.137.1341,020
03 Apr 20246.837.026.856.976.97754
02 Apr 20246.956.986.796.876.875,485
28 Mar 20247.237.326.876.946.9410,704
27 Mar 20246.977.226.937.167.1617,110
26 Mar 20246.556.766.496.766.7632,581
25 Mar 20246.516.576.426.526.5210,038
22 Mar 20246.066.705.966.486.4872,921
21 Mar 20246.096.266.036.246.242,927
20 Mar 20246.036.136.036.036.037,036
19 Mar 20246.086.116.056.076.073,282
18 Mar 20246.146.146.056.096.093,128
15 Mar 20246.036.146.056.106.107,799
14 Mar 20246.136.186.036.106.105,914
13 Mar 20246.176.226.076.166.165,155
12 Mar 20246.046.116.016.146.1435,664
11 Mar 20246.136.145.996.016.015,067
08 Mar 20246.286.336.156.186.183,978
07 Mar 20246.116.326.116.286.287,644
06 Mar 20246.046.145.986.136.1316,076
05 Mar 20246.116.186.056.116.112,449
04 Mar 20246.226.266.096.176.173,095
01 Mar 20246.076.215.786.226.2215,078
29 Feb 20245.996.095.946.036.032,444
28 Feb 20246.206.255.846.016.013,714
27 Feb 20246.076.206.096.186.1815,043
26 Feb 20246.036.535.916.146.14122,792
23 Feb 20246.306.326.006.076.073,929
22 Feb 20246.346.326.226.286.285,292
21 Feb 20246.266.376.286.306.308,390
20 Feb 20246.346.366.276.306.306,140
19 Feb 20246.346.366.296.366.362,049
16 Feb 20246.286.366.286.346.345,336
15 Feb 20246.266.366.206.266.268,740
14 Feb 20246.006.196.026.166.161,767
13 Feb 20246.146.165.996.036.031,006
12 Feb 20245.986.155.966.126.12301,216
09 Feb 20246.096.105.955.955.953,388
08 Feb 20246.006.286.056.176.175,711
07 Feb 20246.106.125.976.056.05959
06 Feb 20245.935.975.865.965.9694
05 Feb 20245.935.955.865.915.917,087
02 Feb 20245.916.015.905.935.933,845
01 Feb 20245.875.915.865.895.896,498
31 Jan 20245.865.895.825.875.875,488
30 Jan 20246.056.015.825.865.863,836
29 Jan 20245.946.055.866.016.0114,849
26 Jan 20245.916.015.845.975.97378,347
25 Jan 20245.925.945.855.915.913,964
24 Jan 20245.935.985.895.895.894,379
23 Jan 20245.905.955.875.925.928,278
22 Jan 20245.895.955.815.895.8910,732
19 Jan 20245.945.935.785.855.854,913
18 Jan 20245.955.995.895.895.895,095
17 Jan 20245.986.035.815.955.9517,009
16 Jan 20246.106.095.986.026.022,331
15 Jan 20246.146.275.946.136.1310,048
12 Jan 20246.436.496.096.196.198,457
11 Jan 20246.506.656.346.376.374,598
10 Jan 20246.576.616.416.446.4424,750
09 Jan 20246.316.476.186.466.4612,990
08 Jan 20246.186.286.096.286.283,878
05 Jan 20246.336.276.116.176.1711,529
04 Jan 20246.276.356.266.346.349,633
03 Jan 20246.456.426.246.266.268,220
02 Jan 20246.576.596.306.416.419,606
29 Dec 20236.526.576.476.506.507,618
28 Dec 20236.486.596.476.486.4810,751
27 Dec 20236.476.506.436.446.445,297
22 Dec 20236.506.526.396.456.45253,063
21 Dec 20236.506.596.416.496.4911,169
20 Dec 20236.416.556.396.526.5220,800
19 Dec 20236.396.496.416.476.4714,730
18 Dec 20236.386.416.286.386.389,032
15 Dec 20236.316.516.336.386.3811,172
14 Dec 20235.906.465.966.286.2848,797
13 Dec 20235.905.915.845.885.8812,688
12 Dec 20236.056.095.885.895.8913,147
11 Dec 20236.076.115.996.076.0715,735
08 Dec 20236.096.136.036.126.1211,833
07 Dec 20236.166.165.976.096.0915,862
06 Dec 20236.066.156.036.146.147,060
05 Dec 20236.036.075.965.985.982,246
04 Dec 20236.166.165.975.985.984,294
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...