UK markets open in 41 minutes

SGL Carbon SE (0MPL.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
6.83+0.13 (+1.94%)
At close: 05:57PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20246.987.206.877.087.083,284
17 Apr 20246.887.056.866.986.983,688
16 Apr 20246.916.976.866.946.941,510
15 Apr 20247.097.227.027.067.062,017
12 Apr 20247.207.367.067.167.163,193
11 Apr 20247.387.427.017.137.1316,998
10 Apr 20247.207.466.777.357.355,514
09 Apr 20247.247.306.837.207.2012,427
08 Apr 20247.077.287.057.237.2328,158
05 Apr 20247.077.177.087.087.08159
04 Apr 20247.047.187.027.187.1841,020
03 Apr 20246.837.026.857.027.02754
02 Apr 20246.956.986.796.876.875,485
28 Mar 20247.237.326.876.956.9510,704
27 Mar 20246.977.226.937.157.1517,111
26 Mar 20246.556.766.496.746.7432,581
25 Mar 20246.516.576.426.536.5310,039
22 Mar 20246.066.705.966.536.5372,922
21 Mar 20246.096.266.036.186.182,928
20 Mar 20246.036.136.036.056.057,037
19 Mar 20246.086.116.056.056.053,283
18 Mar 20246.146.146.056.116.113,129
15 Mar 20246.036.146.056.106.103,951
14 Mar 20246.136.186.036.096.095,914
13 Mar 20246.176.226.076.166.165,156
12 Mar 20246.046.116.016.116.1116,762
11 Mar 20246.136.145.996.086.085,068
08 Mar 20246.286.336.186.206.20525
07 Mar 20246.116.326.116.266.267,644
06 Mar 20246.046.145.986.126.1216,077
05 Mar 20246.116.186.056.106.102,449
04 Mar 20246.226.266.096.146.143,096
01 Mar 20246.076.215.786.106.1015,078
29 Feb 20245.996.095.946.066.062,444
28 Feb 20246.206.255.846.166.163,714
27 Feb 20246.076.206.096.206.2015,044
26 Feb 20246.036.535.916.156.15122,792
23 Feb 20246.306.326.006.056.053,929
22 Feb 20246.346.326.226.276.275,292
21 Feb 20246.266.376.286.296.298,391
20 Feb 20246.346.366.276.306.306,140
19 Feb 20246.346.366.296.346.342,050
16 Feb 20246.286.366.286.346.345,337
15 Feb 20246.266.366.206.296.298,740
14 Feb 20246.006.196.026.166.161,768
13 Feb 20246.146.165.996.086.081,006
12 Feb 20245.986.155.966.056.05301,216
09 Feb 20246.096.105.955.995.993,388
08 Feb 20246.006.286.056.146.145,711
07 Feb 20246.106.125.976.026.02790
06 Feb 20245.935.975.865.935.9394
05 Feb 20245.935.955.865.915.917,087
02 Feb 20245.916.015.905.915.913,123
01 Feb 20245.875.915.865.915.91892
31 Jan 20245.865.895.825.895.895,488
30 Jan 20246.056.015.826.016.013,837
29 Jan 20245.946.055.866.016.0114,850
26 Jan 20245.916.015.845.975.97378,348
25 Jan 20245.925.945.855.895.893,965
24 Jan 20245.935.985.895.905.904,379
23 Jan 20245.905.955.875.905.908,278
22 Jan 20245.895.955.815.865.8610,732
19 Jan 20245.945.935.785.855.854,914
18 Jan 20245.955.995.895.915.915,096
17 Jan 20245.986.035.815.945.9417,009
16 Jan 20246.106.095.986.036.032,332
15 Jan 20246.246.275.946.176.1710,048
12 Jan 20246.436.496.096.336.338,457
11 Jan 20246.506.656.346.346.344,599
10 Jan 20246.576.616.416.456.4524,750
09 Jan 20246.316.476.186.426.4212,991
08 Jan 20246.186.286.096.146.143,878
05 Jan 20246.336.276.116.176.1711,529
04 Jan 20246.276.356.266.296.299,633
03 Jan 20246.456.426.246.246.248,221
02 Jan 20246.576.596.306.406.409,607
29 Dec 20236.526.576.476.516.517,618
28 Dec 20236.486.596.476.476.4710,752
27 Dec 20236.476.506.436.446.442,272
22 Dec 20236.506.526.396.456.45253,064
21 Dec 20236.506.596.416.506.5011,170
20 Dec 20236.416.556.396.516.5120,800
19 Dec 20236.396.496.416.456.4514,731
18 Dec 20236.386.416.286.356.359,033
15 Dec 20236.316.516.336.396.3911,173
14 Dec 20235.906.465.966.256.2548,798
13 Dec 20235.905.915.865.895.893,194
12 Dec 20236.056.095.885.895.8913,147
11 Dec 20236.076.115.996.056.0515,736
08 Dec 20236.096.136.036.096.0911,833
07 Dec 20236.166.165.976.036.0315,862
06 Dec 20236.066.156.036.146.147,061
05 Dec 20236.036.075.966.066.062,247
04 Dec 20236.166.165.975.995.994,294
01 Dec 20236.126.206.036.126.1222,418
30 Nov 20236.126.115.996.056.056,848
29 Nov 20236.036.116.036.076.077,260
28 Nov 20235.996.015.895.905.905,451
27 Nov 20236.066.105.935.985.9817,136
24 Nov 20235.956.015.936.016.019,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...