UK markets closed

SGL Carbon SE (SGL.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
6.73-0.23 (-3.30%)
At close: 05:35PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20246.896.916.716.736.7394,301
29 Apr 20247.007.006.866.966.9669,615
26 Apr 20246.807.016.776.966.96107,980
25 Apr 20246.976.976.726.796.79116,694
24 Apr 20246.997.016.966.966.9690,096
23 Apr 20246.986.996.926.956.9551,566
22 Apr 20246.967.036.896.956.9562,304
19 Apr 20246.977.006.896.956.9584,925
18 Apr 20246.997.176.957.087.08107,423
17 Apr 20246.897.056.886.996.9987,346
16 Apr 20246.906.966.816.916.91155,906
15 Apr 20247.037.177.037.067.06103,751
12 Apr 20247.167.317.067.067.06138,745
11 Apr 20247.367.377.087.137.13190,085
10 Apr 20247.227.477.137.407.40285,111
09 Apr 20247.307.327.157.207.20119,575
08 Apr 20247.037.287.037.237.23102,941
05 Apr 20247.077.177.037.127.12127,599
04 Apr 20247.047.187.007.187.18164,032
03 Apr 20246.867.026.827.027.0283,452
02 Apr 20246.967.026.776.886.88188,987
28 Mar 20247.247.256.876.956.95215,334
27 Mar 20247.007.206.927.207.20375,805
26 Mar 20246.556.766.526.746.74194,561
25 Mar 20246.506.616.416.536.53200,827
22 Mar 20246.056.765.956.536.53915,069
21 Mar 20246.086.256.046.206.20347,076
20 Mar 20246.026.096.026.056.05126,165
19 Mar 20246.056.146.036.066.06120,516
18 Mar 20246.126.146.056.106.10105,390
15 Mar 20246.046.156.036.106.10140,250
14 Mar 20246.096.186.036.096.09186,205
13 Mar 20246.186.246.116.166.16131,295
12 Mar 20246.036.156.016.116.11165,006
11 Mar 20246.116.155.995.995.99136,345
08 Mar 20246.286.286.156.156.1589,445
07 Mar 20246.106.306.076.266.26152,745
06 Mar 20246.036.155.976.126.12192,463
05 Mar 20246.106.146.056.056.05115,128
04 Mar 20246.236.296.086.156.15117,616
01 Mar 20246.086.226.056.226.22210,388
29 Feb 20245.996.095.876.066.06243,714
28 Feb 20246.226.225.975.975.97171,907
27 Feb 20246.076.225.996.206.20290,919
26 Feb 20246.046.326.046.086.08257,503
23 Feb 20246.296.305.986.056.05177,537
22 Feb 20246.346.346.226.286.28192,368
21 Feb 20246.256.346.256.286.28101,619
20 Feb 20246.346.356.286.286.2884,769
19 Feb 20246.346.366.286.346.3474,605
16 Feb 20246.286.366.286.346.34144,985
15 Feb 20246.246.346.206.286.28360,783
14 Feb 20246.026.225.996.196.19153,973
13 Feb 20246.166.195.976.076.0763,601
12 Feb 20245.966.175.966.156.1580,123
09 Feb 20246.106.105.935.955.95126,831
08 Feb 20246.016.285.986.116.11193,857
07 Feb 20246.056.095.996.006.00176,879
06 Feb 20245.955.985.845.985.9875,398
05 Feb 20245.955.955.865.915.9185,316
02 Feb 20245.915.995.895.935.93106,563
01 Feb 20245.855.935.855.865.8696,211
31 Jan 20245.855.915.805.895.89197,704
30 Jan 20246.046.045.805.885.88280,608
29 Jan 20245.936.065.846.016.01339,129
26 Jan 20245.916.015.905.975.97355,688
25 Jan 20245.965.965.835.895.89149,807
24 Jan 20245.955.985.885.915.91213,428
23 Jan 20245.915.965.865.895.89181,885
22 Jan 20245.895.955.785.865.86115,909
19 Jan 20245.955.955.765.855.85342,419
18 Jan 20245.935.955.885.915.91128,449
17 Jan 20245.966.015.825.945.94398,027
16 Jan 20246.076.115.975.975.97313,088
15 Jan 20246.246.256.086.096.09190,347
12 Jan 20246.436.456.176.196.19195,647
11 Jan 20246.516.646.346.346.34185,975
10 Jan 20246.556.646.436.456.45314,396
09 Jan 20246.286.456.196.426.42158,966
08 Jan 20246.206.286.116.246.24112,917
05 Jan 20246.306.306.096.166.16134,334
04 Jan 20246.286.356.266.356.3599,396
03 Jan 20246.476.476.246.246.24132,016
02 Jan 20246.596.606.346.406.40150,904
29 Dec 20236.506.536.476.516.5140,129
28 Dec 20236.506.606.416.476.47102,597
27 Dec 20236.466.536.426.456.4566,579
22 Dec 20236.496.536.386.456.4567,290
21 Dec 20236.516.566.436.536.53111,933
20 Dec 20236.416.556.416.516.51111,683
19 Dec 20236.436.486.366.456.4579,601
18 Dec 20236.346.396.306.396.3975,615
15 Dec 20236.346.436.326.396.39138,172
14 Dec 20235.916.505.916.256.25268,459
13 Dec 20235.865.915.845.845.84107,525
12 Dec 20236.036.095.865.895.89108,232
11 Dec 20236.056.116.006.056.0588,576
08 Dec 20236.036.146.036.096.0995,976
07 Dec 20236.096.185.976.096.0991,379
06 Dec 20236.036.206.036.146.14134,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...