SGL Carbon SE (SGL.DE)
4.33
-0.09 (-2.15%)
At close: Mar 07, 2025, 5:26 PM
SGL.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 4.42 | 4.43 | 4.29 | 4.33 | -0.10 | -2.26% | 111,492 |
| Mar 6, 2025 | 4.30 | 4.51 | 4.30 | 4.43 | 0.17 | 3.99% | 349,226 |
| Mar 5, 2025 | 4.18 | 4.35 | 4.08 | 4.26 | 0.32 | 8.12% | 273,076 |
| Mar 4, 2025 | 4.10 | 4.14 | 3.91 | 3.94 | -0.22 | -5.29% | 262,822 |
| Mar 3, 2025 | 4.14 | 4.29 | 4.06 | 4.16 | 0.06 | 1.46% | 151,186 |
| Feb 28, 2025 | 4.09 | 4.13 | 4.03 | 4.10 | -0.04 | -0.97% | 193,161 |
| Feb 27, 2025 | 4.28 | 4.28 | 4.10 | 4.14 | -0.12 | -2.82% | 151,635 |
| Feb 26, 2025 | 4.18 | 4.27 | 4.18 | 4.26 | 0.10 | 2.40% | 145,236 |
| Feb 25, 2025 | 4.20 | 4.22 | 4.14 | 4.16 | -0.04 | -0.95% | 113,123 |
| Feb 24, 2025 | 4.13 | 4.24 | 4.11 | 4.20 | 0.10 | 2.44% | 176,850 |
| Feb 21, 2025 | 4.09 | 4.18 | 4.07 | 4.10 | 0.02 | 0.49% | 205,131 |
| Feb 20, 2025 | 4.01 | 4.21 | 4.01 | 4.08 | 0.07 | 1.75% | 180,832 |
| Feb 19, 2025 | 4.11 | 4.18 | 3.96 | 4.01 | -0.17 | -4.07% | 414,511 |
| Feb 18, 2025 | 4.00 | 4.31 | 3.99 | 4.18 | 0.22 | 5.56% | 659,082 |
| Feb 17, 2025 | 3.89 | 4.00 | 3.89 | 3.96 | 0.06 | 1.54% | 169,073 |
| Feb 14, 2025 | 3.93 | 3.98 | 3.88 | 3.90 | -0.07 | -1.76% | 149,155 |
| Feb 13, 2025 | 3.88 | 3.97 | 3.87 | 3.97 | 0.12 | 3.12% | 237,956 |
| Feb 12, 2025 | 3.75 | 3.90 | 3.75 | 3.85 | 0.04 | 1.05% | 100,738 |
| Feb 11, 2025 | 3.81 | 3.85 | 3.76 | 3.81 | -0.01 | -0.26% | 157,698 |
| Feb 10, 2025 | 3.96 | 4.02 | 3.74 | 3.82 | -0.08 | -2.05% | 378,858 |
| Feb 7, 2025 | 3.85 | 3.92 | 3.82 | 3.90 | 0.05 | 1.30% | 241,076 |
| Feb 6, 2025 | 3.81 | 3.86 | 3.76 | 3.85 | 0.08 | 2.12% | 135,041 |
| Feb 5, 2025 | 3.71 | 3.79 | 3.68 | 3.77 | 0.04 | 1.07% | 77,779 |
| Feb 4, 2025 | 3.68 | 3.74 | 3.63 | 3.73 | 0.08 | 2.19% | 156,566 |
| Feb 3, 2025 | 3.66 | 3.69 | 3.62 | 3.65 | -0.13 | -3.44% | 195,176 |
| Jan 31, 2025 | 3.76 | 3.82 | 3.75 | 3.78 | 0.00 | 0.00% | 124,226 |
| Jan 30, 2025 | 3.74 | 3.84 | 3.74 | 3.78 | 0.09 | 2.44% | 118,111 |
| Jan 29, 2025 | 3.73 | 3.73 | 3.67 | 3.69 | -0.04 | -1.07% | 201,882 |
| Jan 28, 2025 | 3.70 | 3.76 | 3.69 | 3.73 | 0.00 | 0.00% | 150,369 |
| Jan 27, 2025 | 3.68 | 3.75 | 3.67 | 3.73 | -0.02 | -0.53% | 174,608 |
| Jan 24, 2025 | 3.74 | 3.86 | 3.73 | 3.75 | 0.00 | 0.00% | 237,512 |
| Jan 23, 2025 | 3.68 | 3.79 | 3.62 | 3.75 | 0.07 | 1.90% | 233,142 |
| Jan 22, 2025 | 3.85 | 3.85 | 3.68 | 3.68 | -0.12 | -3.16% | 100,944 |
| Jan 21, 2025 | 3.85 | 3.85 | 3.79 | 3.80 | -0.03 | -0.78% | 205,127 |
| Jan 20, 2025 | 3.86 | 3.88 | 3.81 | 3.83 | 0.00 | 0.00% | 95,238 |
| Jan 17, 2025 | 3.77 | 3.86 | 3.77 | 3.83 | 0.07 | 1.86% | 109,247 |
| Jan 16, 2025 | 3.85 | 3.85 | 3.76 | 3.76 | -0.02 | -0.53% | 71,159 |
| Jan 15, 2025 | 3.76 | 3.84 | 3.72 | 3.78 | 0.06 | 1.61% | 188,474 |
| Jan 14, 2025 | 3.77 | 3.85 | 3.72 | 3.72 | -0.03 | -0.80% | 156,488 |
| Jan 13, 2025 | 3.80 | 3.81 | 3.65 | 3.75 | -0.15 | -3.85% | 419,037 |
| Jan 10, 2025 | 3.96 | 3.97 | 3.89 | 3.90 | -0.05 | -1.27% | 73,383 |
| Jan 9, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | -0.04 | -1.00% | 93,966 |
| Jan 8, 2025 | 4.10 | 4.10 | 3.96 | 3.99 | -0.09 | -2.21% | 126,428 |
| Jan 7, 2025 | 4.13 | 4.13 | 4.03 | 4.08 | -0.04 | -0.97% | 195,241 |
| Jan 6, 2025 | 4.03 | 4.20 | 4.03 | 4.12 | 0.12 | 3.00% | 293,062 |
| Jan 3, 2025 | 4.04 | 4.07 | 3.99 | 4.00 | -0.04 | -0.99% | 109,120 |
| Jan 2, 2025 | 4.03 | 4.05 | 3.99 | 4.04 | 0.04 | 1.00% | 143,389 |
| Dec 30, 2024 | 3.95 | 4.03 | 3.94 | 4.00 | 0.01 | 0.25% | 108,665 |
| Dec 27, 2024 | 3.95 | 4.04 | 3.95 | 3.99 | 0.02 | 0.50% | 174,781 |
| Dec 23, 2024 | 3.90 | 3.97 | 3.87 | 3.97 | 0.11 | 2.85% | 161,314 |