Canada markets open in 6 hours 10 minutes

SGL Carbon SE (SGL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.940.00 (0.00%)
As of 08:13AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20246.946.946.946.946.9460
Apr 22, 20246.926.946.926.946.94200
Apr 19, 20246.996.996.996.996.99-
Apr 18, 20247.007.006.986.986.98-
Apr 17, 20246.867.006.867.007.0060
Apr 16, 20246.946.946.676.676.673,300
Apr 15, 20247.137.136.896.896.892,112
Apr 12, 20247.167.257.087.087.082,800
Apr 11, 20247.347.347.337.337.33300
Apr 10, 20247.147.177.147.177.17159
Apr 09, 20247.187.307.187.287.28100
Apr 08, 20247.087.147.087.147.142,100
Apr 05, 20247.017.107.017.107.10400
Apr 04, 20246.987.116.987.117.113,650
Apr 03, 20246.837.016.807.017.01150
Apr 02, 20247.047.046.806.896.891,831
Mar 28, 20247.227.286.897.027.022,235
Mar 27, 20246.917.206.917.207.207,452
Mar 26, 20246.456.726.456.726.72800
Mar 25, 20246.516.516.476.486.4810
Mar 22, 20246.206.646.126.486.483,417
Mar 21, 20246.056.186.056.146.14180
Mar 20, 20246.036.036.036.036.03-
Mar 19, 20246.076.076.056.056.05-
Mar 18, 20246.116.116.096.116.11250
Mar 15, 20246.036.076.026.076.071,335
Mar 14, 20246.166.166.046.046.041,238
Mar 13, 20246.016.186.016.176.17-
Mar 12, 20246.036.056.036.056.0530
Mar 11, 20246.116.116.066.116.11590
Mar 08, 20246.286.326.166.166.161,765
Mar 07, 20246.056.266.056.266.2646
Mar 06, 20246.066.135.996.136.13301
Mar 05, 20246.186.186.076.096.09-
Mar 04, 20246.206.286.136.256.252,610
Mar 01, 20246.076.196.076.196.19900
Feb 29, 20246.006.005.955.995.99-
Feb 28, 20246.166.166.036.056.051,500
Feb 27, 20246.086.325.996.326.322,100
Feb 26, 20246.306.306.076.076.07600
Feb 23, 20246.226.225.986.216.212,050
Feb 22, 20246.306.306.246.246.241,000
Feb 21, 20246.226.346.226.286.28543
Feb 20, 20246.306.326.306.316.31292
Feb 19, 20246.306.356.296.336.33265
Feb 16, 20246.306.306.286.286.28800
Feb 15, 20246.206.346.206.266.2615,540
Feb 14, 20246.016.036.016.036.03-
Feb 13, 20246.116.146.006.006.0035
Feb 12, 20246.006.116.006.116.11715
Feb 09, 20246.056.055.936.056.05550
Feb 08, 20245.956.225.956.226.22165
Feb 07, 20246.056.086.006.006.00617
Feb 06, 20245.935.955.895.955.95769
Feb 05, 20245.995.995.995.995.99300
Feb 02, 20245.885.955.885.955.95668
Feb 01, 20245.855.895.855.895.89-
Jan 31, 20245.845.975.845.975.975
Jan 30, 20246.016.015.835.895.89980
Jan 29, 20245.915.915.915.915.91175
Jan 26, 20245.846.015.845.995.991,005
Jan 25, 20245.915.975.785.785.781,060
Jan 24, 20245.925.955.925.955.95-
Jan 23, 20245.905.915.865.915.91850
Jan 22, 20245.895.895.845.845.842,380
Jan 19, 20245.915.925.785.785.781,500
Jan 18, 20245.905.955.905.955.951,730
Jan 17, 20245.975.975.975.975.97-
Jan 16, 20246.056.056.006.016.012,462
Jan 15, 20246.226.226.126.126.12950
Jan 12, 20246.376.376.226.226.22250
Jan 11, 20246.516.636.516.596.595,450
Jan 10, 20246.536.536.486.506.502,249
Jan 09, 20246.266.406.266.406.4055
Jan 08, 20246.206.206.146.196.191,865
Jan 05, 20246.266.266.266.266.26-
Jan 04, 20246.266.266.266.266.26-
Jan 03, 20246.366.416.366.416.41-
Jan 02, 20246.576.576.356.436.43700
Dec 29, 20236.456.506.456.476.472,000
Dec 28, 20236.456.566.456.456.451,110
Dec 27, 20236.416.486.416.436.43690
Dec 22, 20236.526.526.396.436.43200
Dec 21, 20236.456.456.436.436.431,361
Dec 20, 20236.406.536.406.456.45600
Dec 19, 20236.316.416.316.416.41300
Dec 18, 20236.356.366.356.366.3638
Dec 15, 20236.226.386.226.346.34250
Dec 14, 20235.906.365.906.366.361,600
Dec 13, 20235.865.885.865.885.881,000
Dec 12, 20236.056.095.895.895.891,670
Dec 11, 20236.206.206.036.096.093,912
Dec 08, 20236.056.096.056.056.05-
Dec 07, 20236.116.166.056.166.161,490
Dec 06, 20236.096.186.086.156.151,615
Dec 05, 20236.026.075.966.046.0431
Dec 04, 20236.066.146.066.066.061,250
Dec 01, 20236.166.166.026.026.02250
Nov 30, 20236.056.056.006.006.0040
Nov 29, 20235.966.095.966.056.05200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...