Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

SGL Carbon SE (SGL.DE)

Compare
4.1050
+0.1150
+(2.88%)
At close: March 14 at 5:35:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20254.00504.22003.98004.10504.1050135,127
Mar 13, 20254.11004.11003.99003.99003.9900133,941
Mar 12, 20254.18504.18504.07504.11504.1150115,556
Mar 11, 20254.22004.27504.10004.13504.1350202,570
Mar 10, 20254.36504.36504.20004.21504.2150172,115
Mar 7, 20254.42004.42504.29004.32504.3250111,492
Mar 6, 20254.29504.50504.29504.42504.4250349,226
Mar 5, 20254.18004.35004.07504.25504.2550273,076
Mar 4, 20254.10004.14503.91003.93503.9350262,822
Mar 3, 20254.14504.28504.06004.15504.1550151,186
Feb 28, 20254.09004.13004.03004.10004.1000193,161
Feb 27, 20254.28004.28004.10004.14004.1400151,635
Feb 26, 20254.16004.16004.16004.16004.1600-
Feb 25, 20254.19504.22004.14504.16004.1600113,123
Feb 24, 20254.12504.23504.11004.20004.2000176,850
Feb 21, 20254.08504.18504.07004.10004.1000205,131
Feb 20, 20254.01004.20504.01004.08004.0800180,832
Feb 19, 20254.10504.17503.96004.01004.0100414,511
Feb 18, 20254.00004.31003.98504.18004.1800659,082
Feb 17, 20253.89004.00003.89003.95503.9550169,073
Feb 14, 20253.92503.98003.88003.89503.8950149,155
Feb 13, 20253.87503.96503.87003.96503.9650237,956
Feb 12, 20253.75003.89503.75003.84503.8450100,738
Feb 11, 20253.80503.85003.75503.80503.8050157,698
Feb 10, 20253.89503.89503.89503.89503.8950-
Feb 7, 20253.85003.92003.82003.89503.8950241,076
Feb 6, 20253.80503.85503.75503.85003.8500135,041
Feb 5, 20253.70503.79003.68003.76503.765077,779
Feb 4, 20253.68003.73503.63003.73003.7300156,566
Feb 3, 20253.66003.68503.62003.65003.6500195,176
Jan 31, 20253.75503.82003.75003.78003.7800124,226
Jan 30, 20253.74003.84003.74003.77503.7750118,111
Jan 29, 20253.73003.73003.66503.69003.6900201,882
Jan 28, 20253.70003.76003.68503.72503.7250150,369
Jan 27, 20253.68003.74503.66503.72503.7250174,608
Jan 24, 20253.75003.75003.75003.75003.7500-
Jan 23, 20253.68003.78503.62003.75003.7500233,142
Jan 22, 20253.84503.84503.68003.68003.6800100,944
Jan 21, 20253.76003.76003.76003.76003.7600-
Jan 20, 20253.76003.76003.76003.76003.7600-
Jan 17, 20253.76003.76003.76003.76003.7600-
Jan 16, 20253.85003.85003.75503.76003.760071,159
Jan 15, 20253.75503.83503.72003.77503.7750188,474
Jan 14, 20253.77003.85003.71503.71503.7150156,488
Jan 13, 20253.80003.80503.65003.75003.7500419,037
Jan 10, 20253.96003.96503.89003.90003.900073,383
Jan 9, 20253.98503.98503.94503.94503.945093,966
Jan 8, 20254.08004.08004.08004.08004.0800-
Jan 7, 20254.12504.12504.02504.08004.0800195,241
Jan 6, 20254.02504.20004.02504.12004.1200293,062
Jan 3, 20254.04004.06503.98504.00004.0000109,120
Jan 2, 20254.03004.04503.98504.04004.0400143,389
Dec 30, 20243.94504.03003.94004.00004.0000-
Dec 27, 20243.95004.03503.95003.98503.9850174,781
Dec 23, 20243.89503.96503.86503.96503.9650161,314
Dec 20, 20243.85503.94503.82003.86003.8600392,356
Dec 19, 20243.98003.98003.86003.88003.8800148,776
Dec 18, 20243.96504.05503.96504.02004.0200139,712
Dec 17, 20244.00004.03003.95004.00504.0050209,394
Dec 16, 20244.12004.12503.98504.01004.0100239,110
Dec 13, 20244.11004.17004.11004.13004.1300127,202
Dec 12, 20244.25004.28004.13504.14004.1400113,188
Dec 11, 20244.22504.28004.19504.22504.2250135,134
Dec 10, 20244.28004.28004.28004.28004.2800-
Dec 9, 20244.23004.33004.23004.28004.2800217,241
Dec 6, 20244.24504.27004.19504.23504.2350168,178
Dec 5, 20244.28004.36004.22504.23504.2350225,280
Dec 4, 20244.14504.28004.14504.20504.2050195,027
Dec 3, 20244.16504.28504.11004.20004.2000157,634
Dec 2, 20244.09504.16004.04004.11504.1150101,624
Nov 29, 20244.10004.18004.02504.08004.0800151,290
Nov 28, 20244.07004.07004.07004.07004.0700-
Nov 27, 20244.13504.14504.03004.07004.0700129,914
Nov 26, 20244.15004.20004.05004.10004.1000112,044
Nov 25, 20244.14004.21504.06504.06504.0650408,638
Nov 22, 20244.15004.19504.02504.11004.1100110,989
Nov 21, 20244.25504.33004.13004.15004.1500119,568
Nov 20, 20244.33004.41504.21504.21504.215091,780
Nov 19, 20244.41504.48504.27004.33004.3300182,358
Nov 18, 20244.52004.52004.52004.52004.5200-
Nov 15, 20244.50004.58004.38504.52004.520097,555
Nov 14, 20244.39504.45004.35504.45004.450076,817
Nov 13, 20244.40004.48004.39004.39504.3950128,843
Nov 12, 20244.61504.63004.37504.45004.4500259,271
Nov 11, 20244.94504.94504.66004.66004.6600123,485
Nov 8, 20244.80004.93504.70004.90504.9050165,004
Nov 7, 20244.65004.96004.65004.80004.8000128,950
Nov 6, 20244.69504.81004.63504.66504.6650178,289
Nov 5, 20244.63004.69504.59504.64004.6400101,130
Nov 4, 20244.74504.77004.59004.59004.5900136,044
Nov 1, 20244.68504.68504.68504.68504.6850-
Oct 31, 20244.65004.69504.52504.68504.6850326,523
Oct 30, 20244.98004.98004.67004.70004.7000211,248
Oct 29, 20245.02005.07004.95004.97004.9700152,072
Oct 28, 20245.16005.16005.04005.04005.040066,637
Oct 25, 20245.20005.20005.12005.13005.130069,472
Oct 24, 20245.24005.29005.09005.20005.2000261,492
Oct 23, 20245.24005.30005.20005.25005.2500116,678
Oct 22, 20245.26005.32005.25005.30005.300032,649
Oct 21, 20245.37005.42005.29005.29005.290088,294
Oct 18, 20245.35005.47005.35005.37005.3700134,671
Oct 17, 20245.17005.39005.17005.29005.2900158,747
Oct 16, 20245.15005.15005.10005.11005.110061,566
Oct 15, 20245.19005.19005.10005.16005.1600119,903
Oct 14, 20245.10005.22005.08005.15005.1500140,461
Oct 11, 20245.08005.12005.04005.05005.050088,176
Oct 10, 20245.12005.13005.08005.09005.090052,419
Oct 9, 20245.17005.18005.11005.15005.150080,994
Oct 8, 20245.16005.20005.10005.13005.130075,472
Oct 7, 20245.28005.28005.17005.20005.200053,740
Oct 4, 20245.25005.25005.15005.22005.2200102,542
Oct 3, 20245.26005.28005.20005.21005.210052,308
Oct 2, 20245.30005.36005.22005.23005.230089,402
Oct 1, 20245.47005.47005.32005.32005.320056,985
Sep 30, 20245.44005.50005.30005.38005.3800125,138
Sep 27, 20245.34005.46005.26005.42005.4200300,007
Sep 26, 20245.26005.41005.26005.28005.2800120,696
Sep 25, 20245.40005.44005.27005.27005.270035,293
Sep 24, 20245.36005.44005.35005.40005.400046,503
Sep 23, 20245.31005.36005.30005.32005.320035,208
Sep 20, 20245.45005.48005.33005.33005.330098,487
Sep 19, 20245.43005.52005.40005.47005.470087,887
Sep 18, 20245.35005.41005.35005.39005.390026,459
Sep 17, 20245.36005.43005.32005.36005.360038,604
Sep 16, 20245.34005.37005.28005.30005.300029,150
Sep 13, 20245.24005.47005.24005.37005.370076,890
Sep 12, 20245.12005.25005.12005.18005.180086,408
Sep 11, 20245.08005.16004.98505.05005.050065,581
Sep 10, 20245.21005.24005.08005.11005.110025,088
Sep 9, 20245.23005.32005.11005.19005.190099,786
Sep 6, 20245.41005.41005.25005.25005.250071,391
Sep 5, 20245.40005.45005.38005.40005.400039,919
Sep 4, 20245.49005.49005.38005.42005.4200118,064
Sep 3, 20245.62005.70005.42005.42005.4200120,991
Sep 2, 20245.75005.75005.60005.69005.690052,743
Aug 30, 20245.74005.75005.68005.69005.690068,355
Aug 29, 20245.64005.74005.62005.71005.710087,407
Aug 28, 20245.72005.72005.59005.64005.640082,196
Aug 27, 20245.92005.92005.66005.66005.6600222,416
Aug 26, 20245.76005.90005.75005.86005.860062,650
Aug 23, 20245.83005.83005.65005.78005.780099,414
Aug 22, 20245.81005.90005.80005.80005.800059,010
Aug 21, 20245.83005.90005.79005.84005.840035,696
Aug 20, 20246.03006.03005.82005.82005.820077,134
Aug 19, 20245.90006.10005.87006.01006.0100281,674
Aug 16, 20246.15006.15005.90005.92005.920040,972
Aug 15, 20245.90006.10005.88006.06006.060055,855
Aug 14, 20246.11006.11005.91005.91005.910030,338
Aug 13, 20246.00006.08005.86006.05006.050055,634
Aug 12, 20245.99006.09005.98006.01006.010031,539
Aug 9, 20246.06006.10005.98006.06006.060032,931
Aug 8, 20246.12006.12005.85006.00006.000042,153
Aug 7, 20245.93005.93005.78005.92005.920045,740
Aug 6, 20245.84005.93005.63005.80005.800082,408
Aug 5, 20245.73005.86005.58005.77005.7700260,403
Aug 2, 20246.10006.15005.88005.98005.9800409,448
Aug 1, 20246.29006.29006.07006.10006.1000136,594
Jul 31, 20246.09006.26006.09006.22006.220072,314
Jul 30, 20246.08006.16006.08006.15006.150027,555
Jul 29, 20246.09006.13006.08006.11006.110060,341
Jul 26, 20246.05006.15006.05006.10006.100053,271
Jul 25, 20246.13006.14006.01006.14006.140083,757
Jul 24, 20246.11006.19006.11006.15006.150028,145
Jul 23, 20246.29006.29006.10006.14006.140070,853
Jul 22, 20246.30006.35006.28006.28006.280048,484
Jul 19, 20246.35006.39006.32006.32006.320068,885
Jul 18, 20246.49006.50006.43006.44006.440033,747
Jul 17, 20246.40006.53006.39006.46006.4600141,860
Jul 16, 20246.42006.48006.36006.45006.450052,031
Jul 15, 20246.64006.65006.42006.45006.450076,751
Jul 12, 20246.67006.75006.57006.63006.630068,842
Jul 11, 20246.66006.75006.56006.75006.750070,108
Jul 10, 20246.59006.62006.52006.61006.610062,490
Jul 9, 20246.75006.75006.48006.55006.550085,950
Jul 8, 20246.60006.75006.60006.75006.750046,887
Jul 5, 20246.68006.70006.57006.60006.600079,088
Jul 4, 20246.47006.65006.47006.64006.640094,848
Jul 3, 20246.41006.47006.38006.47006.470044,941
Jul 2, 20246.40006.40006.27006.33006.330075,743
Jul 1, 20246.38006.44006.28006.36006.360068,742
Jun 28, 20246.35006.42006.30006.34006.3400101,779
Jun 27, 20246.44006.47006.36006.36006.360081,051
Jun 26, 20246.48006.58006.42006.50006.5000112,408
Jun 25, 20246.52006.52006.27006.46006.4600163,770
Jun 24, 20246.57006.63006.42006.54006.5400149,404
Jun 21, 20246.95006.95006.53006.54006.5400316,872
Jun 20, 20246.91007.18006.91006.98006.980095,099
Jun 19, 20247.05007.10006.96006.96006.9600111,844
Jun 18, 20247.34007.34007.03007.07007.0700119,096
Jun 17, 20247.21007.30007.01007.26007.2600107,888
Jun 14, 20247.33007.33007.04007.11007.1100202,251
Jun 13, 20247.46007.46007.31007.31007.3100145,041
Jun 12, 20247.20007.47007.12007.47007.4700165,164
Jun 11, 20247.26007.34007.18007.22007.220068,081
Jun 10, 20247.38007.38007.12007.30007.3000124,761
Jun 7, 20247.52007.52007.37007.44007.4400142,367
Jun 6, 20247.18007.74007.18007.53007.5300390,721
Jun 5, 20247.09007.24007.08007.24007.240065,235
Jun 4, 20247.03007.11007.03007.08007.080066,030
Jun 3, 20247.07007.25007.02007.09007.0900100,532
May 31, 20246.98007.07006.95007.05007.0500111,933
May 30, 20246.95007.03006.95007.00007.000040,596
May 29, 20247.13007.13006.96006.96006.960074,591
May 28, 20247.07007.19007.06007.13007.130092,985
May 27, 20246.99007.07006.99007.07007.070063,105
May 24, 20246.90007.00006.90007.00007.000092,896
May 23, 20246.97007.05006.93006.95006.950069,620
May 22, 20246.99007.12006.98006.98006.980058,280
May 21, 20247.02007.04006.90007.00007.0000104,193
May 20, 20247.01007.11007.01007.05007.050022,909
May 17, 20247.00007.05006.92007.01007.010069,326
May 16, 20247.07007.15007.02007.02007.020084,546
May 15, 20247.05007.15007.00007.15007.1500105,454
May 14, 20246.92007.03006.88007.01007.010076,517
May 13, 20246.92007.00006.88006.95006.950055,010
May 10, 20247.23007.23006.92006.94006.940089,047
May 9, 20247.00007.20006.99007.15007.150090,287
May 8, 20247.00007.09006.83006.98006.9800122,139
May 7, 20246.88006.98006.88006.97006.970077,789
May 6, 20246.90006.93006.85006.87006.870045,040
May 3, 20246.90006.97006.85006.85006.8500114,686
May 2, 20246.70006.87006.67006.85006.8500103,480
Apr 30, 20246.89006.91006.71006.73006.730094,301
Apr 29, 20247.00007.00006.86006.96006.960069,615
Apr 26, 20246.80007.01006.77006.96006.9600107,980
Apr 25, 20246.97006.97006.72006.79006.7900116,694
Apr 24, 20246.99007.01006.96006.96006.960090,096
Apr 23, 20246.98006.99006.92006.95006.950051,566
Apr 22, 20246.96007.03006.89006.95006.950062,304
Apr 19, 20246.97007.00006.89006.95006.950084,925
Apr 18, 20246.99007.17006.95007.08007.0800107,423
Apr 17, 20246.89007.05006.88006.99006.990087,346
Apr 16, 20246.90006.96006.81006.91006.9100155,906
Apr 15, 20247.03007.17007.03007.06007.0600103,751
Apr 12, 20247.16007.31007.06007.06007.0600138,745
Apr 11, 20247.36007.37007.08007.13007.1300190,085
Apr 10, 20247.22007.47007.13007.40007.4000285,111
Apr 9, 20247.30007.32007.15007.20007.2000119,575
Apr 8, 20247.03007.28007.03007.23007.2300102,941
Apr 5, 20247.07007.17007.03007.12007.1200127,599
Apr 4, 20247.04007.18007.00007.18007.1800164,032
Apr 3, 20246.86007.02006.82007.02007.020083,452
Apr 2, 20246.96007.02006.77006.88006.8800188,987
Mar 28, 20247.23507.25006.87006.95506.9550215,334
Mar 27, 20247.00007.20006.92007.19507.1950375,805
Mar 26, 20246.55506.76506.52006.74006.7400194,561
Mar 25, 20246.50006.61006.40506.53006.5300200,827
Mar 22, 20246.05006.75505.95506.53006.5300915,069
Mar 21, 20246.08006.25006.04006.20006.2000347,076
Mar 20, 20246.02006.09006.02006.05006.0500126,165
Mar 19, 20246.05506.14506.02506.06006.0600120,516
Mar 18, 20246.12006.14506.05006.10006.1000105,390
Mar 15, 20246.04006.15006.03006.10006.1000140,250
Mar 14, 20246.09506.17506.03006.09006.0900186,205

Related Tickers

2OY.DE Dow Inc.
33.82
+1.56%
 
IBU.DE IBU-tec advanced materials AG
5.96
-1.00%
 
BAS.DE BASF SE
52.57
+2.22%
 
RYAM Rayonier Advanced Materials Inc.
5.42
+3.44%
 
DOW Dow Inc.
36.97
+2.04%