SGL Carbon SE SGL
XETR · Germany · Process Industries
€4.97+0.21 (+4.41%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.76 | 0.00% | €4.80 | €4.80 | €4.65 | 337.90K |
| 2026-09-29 | €4.76 | +3.25% | €4.70 | €4.80 | €4.64 | 160.24K |
| 2026-09-28 | €4.61 | +0.77% | €4.59 | €4.70 | €4.55 | 155.56K |
| 2026-09-25 | €4.57 | -0.22% | €4.70 | €4.80 | €4.51 | 280.09K |
| 2026-09-24 | €4.59 | +3.15% | €4.39 | €4.65 | €4.30 | 557.87K |
| 2026-09-23 | €4.45 | +0.79% | €4.45 | €4.55 | €4.36 | 307.31K |
| 2026-09-22 | €4.41 | +4.63% | €4.24 | €4.43 | €4.16 | 266.23K |
| 2026-09-21 | €4.22 | +3.31% | €4.02 | €4.27 | €4.02 | 180.94K |
| 2026-09-18 | €4.08 | -2.16% | €4.16 | €4.26 | €4.07 | 275.17K |
| 2026-09-17 | €4.17 | +1.09% | €4.15 | €4.23 | €4.07 | 113.12K |
| 2026-09-16 | €4.13 | +3.13% | €4.00 | €4.15 | €4.00 | 262.45K |
| 2026-09-15 | €4.00 | -0.25% | €4.03 | €4.06 | €3.98 | 104.69K |
| 2026-09-14 | €4.01 | -3.61% | €4.17 | €4.17 | €3.99 | 199.35K |
| 2026-09-11 | €4.16 | +0.12% | €4.16 | €4.24 | €4.14 | 42.02K |
| 2026-09-10 | €4.16 | -0.72% | €4.18 | €4.29 | €4.13 | 269.30K |
| 2026-09-09 | €4.18 | -1.76% | €4.25 | €4.28 | €4.14 | 232.65K |
| 2026-09-08 | €4.26 | +1.19% | €4.20 | €4.26 | €4.14 | 133.62K |
| 2026-09-07 | €4.21 | +2.93% | €4.11 | €4.21 | €4.10 | 147.15K |
| 2026-09-04 | €4.09 | +1.11% | €4.08 | €4.13 | €4.03 | 168.60K |
| 2026-09-03 | €4.05 | -0.49% | €4.11 | €4.11 | €4.00 | 117.77K |
| 2026-09-02 | €4.07 | -1.22% | €4.20 | €4.20 | €4.00 | 86.00K |
| 2026-09-01 | €4.11 | -0.48% | €4.24 | €4.24 | €4.07 | 96.48K |
| 2026-08-31 | €4.14 | -1.19% | €4.16 | €4.20 | €4.12 | 49.87K |
| 2026-08-28 | €4.18 | 0.00% | €4.24 | €4.26 | €4.16 | 84.80K |
| 2026-08-27 | €4.18 | +0.24% | €4.05 | €4.27 | €4.05 | 92.02K |
| 2026-08-26 | €4.18 | -0.60% | €4.10 | €4.29 | €4.10 | 96.00K |
| 2026-08-25 | €4.20 | +1.82% | €4.18 | €4.30 | €4.16 | 187.19K |
| 2026-08-24 | €4.13 | -0.48% | €4.05 | €4.18 | €4.05 | 174.52K |
| 2026-08-21 | €4.14 | +2.22% | €4.12 | €4.19 | €4.09 | 170.85K |
| 2026-08-20 | €4.05 | -1.70% | €4.20 | €4.20 | €4.05 | 249.35K |
| 2026-08-19 | €4.13 | +0.61% | €4.25 | €4.25 | €4.03 | 74.23K |
| 2026-08-18 | €4.10 | -2.96% | €4.18 | €4.20 | €4.05 | 100.58K |
| 2026-08-17 | €4.22 | -0.12% | €4.21 | €4.35 | €4.20 | 82.59K |
| 2026-08-14 | €4.23 | +0.24% | €4.16 | €4.26 | €4.16 | 81.96K |
| 2026-08-13 | €4.22 | -2.20% | €4.40 | €4.40 | €4.18 | 67.54K |
| 2026-08-12 | €4.32 | -0.23% | €4.26 | €4.39 | €4.26 | 74.80K |
| 2026-08-11 | €4.32 | +0.70% | €4.39 | €4.39 | €4.21 | 189.12K |
| 2026-08-10 | €4.30 | +0.35% | €4.29 | €4.39 | €4.22 | 336.03K |
| 2026-08-07 | €4.28 | +1.06% | €4.18 | €4.36 | €4.18 | 141.29K |
| 2026-08-06 | €4.24 | +5.88% | €4.16 | €4.33 | €4.14 | 429.86K |
| 2026-08-05 | €4.00 | -0.37% | €4.04 | €4.06 | €3.95 | 131.15K |
| 2026-08-04 | €4.01 | -0.25% | €4.05 | €4.11 | €3.93 | 213.76K |
| 2026-08-03 | €4.03 | +7.33% | €3.83 | €4.10 | €3.78 | 452.12K |
| 2026-07-31 | €3.75 | -0.27% | €3.80 | €3.86 | €3.74 | 91.60K |
| 2026-07-30 | €3.76 | +3.72% | €3.62 | €3.82 | €3.62 | 166.22K |
| 2026-07-29 | €3.63 | -0.55% | €3.61 | €3.72 | €3.53 | 261.68K |
| 2026-07-28 | €3.64 | -3.06% | €3.97 | €3.97 | €3.63 | 305.72K |
| 2026-07-27 | €3.76 | -3.84% | €4.10 | €4.10 | €3.76 | 179.17K |
| 2026-07-24 | €3.91 | +0.77% | €3.87 | €3.91 | €3.78 | 243.59K |
| 2026-07-23 | €3.88 | -2.63% | €3.97 | €3.97 | €3.84 | 253.16K |
| 2026-07-22 | €3.98 | -0.25% | €4.00 | €4.02 | €3.91 | 112.93K |
| 2026-07-21 | €3.99 | +1.40% | €3.92 | €4.10 | €3.91 | 118.04K |
| 2026-07-20 | €3.94 | -1.75% | €3.97 | €4.09 | €3.88 | 117.16K |
| 2026-07-17 | €4.01 | -3.02% | €4.09 | €4.09 | €3.92 | 107.24K |
| 2026-07-16 | €4.14 | -0.36% | €4.21 | €4.24 | €4.12 | 71.99K |
| 2026-07-15 | €4.15 | +0.97% | €4.11 | €4.24 | €4.07 | 143.28K |
| 2026-07-14 | €4.11 | +1.61% | €3.96 | €4.18 | €3.96 | 204.51K |
| 2026-07-13 | €4.05 | +1.76% | €3.91 | €4.09 | €3.91 | 108.68K |
| 2026-07-10 | €3.97 | -1.61% | €3.98 | €4.05 | €3.93 | 108.71K |
| 2026-07-09 | €4.04 | +2.67% | €4.00 | €4.13 | €3.99 | 115.71K |
| 2026-07-08 | €3.93 | -4.84% | €4.10 | €4.12 | €3.90 | 313.09K |
| 2026-07-07 | €4.14 | -4.72% | €4.28 | €4.34 | €4.13 | 154.19K |
| 2026-07-06 | €4.34 | -1.59% | €4.42 | €4.42 | €4.28 | 65.71K |
| 2026-07-03 | €4.41 | +1.73% | €4.32 | €4.47 | €4.32 | 59.32K |
| 2026-07-02 | €4.34 | -0.80% | €4.32 | €4.51 | €4.26 | 113.76K |
| 2026-07-01 | €4.37 | -1.69% | €4.45 | €4.45 | €4.34 | 72.14K |
| 2026-06-30 | €4.45 | +6.47% | €4.34 | €4.52 | €4.27 | 246.22K |
| 2026-06-29 | €4.18 | 0.00% | €4.16 | €4.37 | €4.07 | 365.88K |
| 2026-06-26 | €4.18 | -8.44% | €4.34 | €4.39 | €4.11 | 379.39K |
| 2026-06-25 | €4.56 | -1.62% | €4.64 | €4.67 | €4.45 | 228.53K |
| 2026-06-24 | €4.64 | -2.93% | €4.75 | €4.75 | €4.61 | 143.58K |
| 2026-06-23 | €4.78 | -5.07% | €4.98 | €4.98 | €4.72 | 113.42K |
| 2026-06-22 | €5.03 | -0.40% | €5.10 | €5.10 | €4.95 | 62.56K |
| 2026-06-19 | €5.05 | -0.39% | €5.05 | €5.13 | €4.97 | 128.51K |
| 2026-06-18 | €5.07 | +1.00% | €4.99 | €5.07 | €4.95 | 96.87K |
| 2026-06-17 | €5.02 | -1.38% | €5.08 | €5.15 | €4.95 | 177.09K |
| 2026-06-16 | €5.09 | -2.49% | €5.26 | €5.30 | €5.01 | 169.58K |
| 2026-06-15 | €5.22 | +0.77% | €5.30 | €5.41 | €5.20 | 265.06K |
| 2026-06-12 | €5.18 | +7.36% | €4.92 | €5.23 | €4.86 | 312.31K |
| 2026-06-11 | €4.82 | -0.62% | €4.77 | €4.95 | €4.73 | 111.28K |
| 2026-06-10 | €4.86 | +1.57% | €4.84 | €4.94 | €4.78 | 178.09K |
| 2026-06-09 | €4.78 | +0.63% | €4.75 | €5.04 | €4.71 | 421.89K |
| 2026-06-08 | €4.75 | -0.21% | €4.62 | €4.88 | €4.56 | 306.38K |
| 2026-06-05 | €4.76 | -8.46% | €5.16 | €5.16 | €4.75 | 256.65K |
| 2026-06-04 | €5.20 | -3.53% | €5.36 | €5.37 | €5.20 | 143.89K |
| 2026-06-03 | €5.39 | +0.19% | €5.42 | €5.54 | €5.37 | 168.30K |
| 2026-06-02 | €5.38 | +4.47% | €5.22 | €5.50 | €5.20 | 300.55K |
| 2026-06-01 | €5.15 | -4.10% | €5.47 | €5.47 | €5.10 | 339.10K |
| 2026-05-29 | €5.37 | +7.19% | €5.01 | €5.67 | €5.01 | 624.31K |
| 2026-05-28 | €5.01 | +6.26% | €4.68 | €5.04 | €4.68 | 437.03K |