Australia markets closed

SGL Carbon SE (SGL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.96-0.14 (-1.97%)
At close: 08:02AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20246.966.966.966.966.96-
16 May 20247.107.107.107.107.10-
15 May 20246.987.116.987.117.1160
14 May 20246.917.036.917.037.0340
13 May 20246.916.916.916.916.91-
10 May 20247.107.107.107.107.10-
09 May 20246.936.936.936.936.93-
08 May 20246.876.876.876.876.87-
07 May 20246.836.836.836.836.83-
06 May 20246.806.806.806.806.80-
03 May 20246.816.816.816.816.81-
02 May 20246.686.686.686.686.68-
30 Apr 20246.936.936.936.936.93-
29 Apr 20246.966.966.966.966.96-
26 Apr 20246.766.766.766.766.76-
25 Apr 20246.896.896.896.896.89-
24 Apr 20246.936.936.936.936.93-
23 Apr 20246.926.926.926.926.92-
22 Apr 20246.946.946.946.946.94-
19 Apr 20246.986.986.986.986.98-
18 Apr 20247.007.007.007.007.00-
17 Apr 20246.866.866.866.866.86-
16 Apr 20246.986.986.986.986.98-
15 Apr 20247.087.087.087.087.08-
12 Apr 20247.117.117.117.117.11-
11 Apr 20247.357.357.097.097.09300
10 Apr 20247.147.147.147.147.14-
09 Apr 20247.207.207.207.207.20-
08 Apr 20247.107.107.107.107.10-
05 Apr 20247.067.067.067.067.06-
04 Apr 20246.996.996.996.996.99-
03 Apr 20246.846.896.846.896.89100
02 Apr 20247.037.036.946.946.94150
28 Mar 20247.287.287.287.287.28250
27 Mar 20246.936.936.936.936.93-
26 Mar 20246.436.726.436.726.72240
25 Mar 20246.536.536.536.536.53-
22 Mar 20246.106.106.106.106.10-
21 Mar 20246.056.056.056.056.05-
20 Mar 20246.016.016.016.016.01-
19 Mar 20246.056.056.056.056.05-
18 Mar 20246.076.076.076.076.07-
15 Mar 20246.056.056.056.056.05-
14 Mar 20246.146.146.146.146.14-
13 Mar 20246.056.186.056.186.18300
12 Mar 20246.016.016.016.016.01-
11 Mar 20246.096.096.096.096.09-
08 Mar 20246.266.266.266.266.26-
07 Mar 20246.076.076.076.076.07-
06 Mar 20246.056.056.056.056.05-
05 Mar 20246.166.166.166.166.16-
04 Mar 20246.266.266.266.266.26-
01 Mar 20246.036.036.036.036.03-
29 Feb 20245.995.995.995.995.99-
28 Feb 20246.156.156.156.156.15-
27 Feb 20246.066.066.066.066.06-
26 Feb 20246.206.206.206.206.20-
23 Feb 20246.246.246.246.246.24-
22 Feb 20246.296.296.266.266.26400
21 Feb 20246.236.236.236.236.23-
20 Feb 20246.316.316.316.316.31-
19 Feb 20246.306.306.306.306.30-
16 Feb 20246.286.286.286.286.28-
15 Feb 20246.266.266.266.266.26-
14 Feb 20246.046.046.046.046.04-
13 Feb 20246.106.106.106.106.10-
12 Feb 20245.995.995.995.995.99-
09 Feb 20246.066.066.066.066.06-
08 Feb 20245.965.965.965.965.96-
07 Feb 20246.036.036.036.036.03-
06 Feb 20245.865.915.865.915.91850
05 Feb 20245.895.895.895.895.89-
02 Feb 20245.835.835.835.835.83-
01 Feb 20245.845.845.845.845.84-
31 Jan 20245.845.845.845.845.84-
30 Jan 20245.975.975.975.975.97-
29 Jan 20245.955.955.955.955.95-
26 Jan 20245.855.855.855.855.85-
25 Jan 20245.895.895.895.895.89-
24 Jan 20245.885.975.885.975.97300
23 Jan 20245.825.825.825.825.82-
22 Jan 20245.905.905.905.905.90-
19 Jan 20245.885.885.885.885.88-
18 Jan 20245.895.895.895.895.89-
17 Jan 20245.935.935.935.935.93-
16 Jan 20246.046.046.036.036.03350
15 Jan 20246.366.366.366.366.36-
12 Jan 20246.366.366.366.366.36-
11 Jan 20246.466.466.466.466.46-
10 Jan 20246.516.516.516.516.51-
09 Jan 20246.216.216.216.216.21-
08 Jan 20246.146.146.146.146.14-
05 Jan 20246.286.286.286.286.28-
04 Jan 20246.246.246.246.246.24-
03 Jan 20246.366.366.346.346.34300
02 Jan 20246.536.536.536.536.53-
29 Dec 20236.436.516.436.516.51-
28 Dec 20236.436.436.436.436.43-
27 Dec 20236.456.456.456.456.45-
22 Dec 20236.456.456.456.456.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...