SGL Carbon SE (SGL.DE)
XETRA: SGL.DE
· Real-Time Price · USD
3.29
-0.03 (-0.90%)
At close: Apr 17, 2025, 5:25 PM
SGL.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.29 | 3.33 | 3.28 | 3.30 | n/a | -0.60% | 139,040 |
| Apr 16, 2025 | 3.35 | 3.38 | 3.30 | 3.32 | n/a | -2.35% | 159,694 |
| Apr 15, 2025 | 3.40 | 3.41 | 3.33 | 3.40 | n/a | 2.10% | 163,671 |
| Apr 14, 2025 | 3.29 | 3.36 | 3.23 | 3.33 | n/a | 3.42% | 120,372 |
| Apr 11, 2025 | 3.21 | 3.24 | 3.06 | 3.22 | n/a | 3.21% | 179,298 |
| Apr 10, 2025 | 3.37 | 3.37 | 3.11 | 3.12 | n/a | 2.30% | 149,666 |
| Apr 9, 2025 | 3.07 | 3.10 | 2.98 | 3.05 | n/a | -2.87% | 226,375 |
| Apr 8, 2025 | 3.11 | 3.17 | 3.04 | 3.14 | n/a | 3.29% | 262,360 |
| Apr 7, 2025 | 2.84 | 3.34 | 2.81 | 3.04 | n/a | 1.00% | 659,830 |
| Apr 4, 2025 | 3.09 | 3.09 | 2.87 | 3.01 | n/a | -3.53% | 611,516 |
| Apr 3, 2025 | 3.14 | 3.21 | 3.10 | 3.12 | n/a | -2.50% | 350,312 |
| Apr 2, 2025 | 3.30 | 3.30 | 3.16 | 3.20 | n/a | -2.14% | 396,160 |
| Apr 1, 2025 | 3.44 | 3.44 | 3.24 | 3.27 | n/a | -2.97% | 454,274 |
| Mar 31, 2025 | 3.60 | 3.63 | 3.37 | 3.37 | n/a | -7.42% | 612,008 |
| Mar 28, 2025 | 3.70 | 3.75 | 3.64 | 3.64 | n/a | -2.15% | 279,378 |
| Mar 27, 2025 | 3.93 | 3.94 | 3.72 | 3.72 | n/a | -4.86% | 313,780 |
| Mar 26, 2025 | 3.86 | 3.98 | 3.84 | 3.91 | n/a | 1.82% | 281,872 |
| Mar 25, 2025 | 3.70 | 3.89 | 3.67 | 3.84 | n/a | 1.05% | 262,256 |
| Mar 24, 2025 | 3.85 | 3.90 | 3.80 | 3.80 | n/a | -2.06% | 202,130 |
| Mar 21, 2025 | 3.87 | 3.93 | 3.78 | 3.88 | n/a | -3.72% | 561,239 |