SGL Carbon SE

SGCG
🏛️ germany →
3.23
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 7.65 7.72 7.55 7.69 0.1M
2021-12-29 7.72 7.79 7.62 7.67 0.2M
2021-12-28 7.81 7.89 7.70 7.73 0.1M
2021-12-27 7.77 7.84 7.71 7.76 0.1M
2021-12-23 7.73 7.86 7.67 7.84 0.1M
2021-12-22 7.53 7.70 7.39 7.70 0.2M
2021-12-21 7.51 7.53 7.37 7.46 0.2M
2021-12-20 7.38 7.49 7.29 7.41 0.2M
2021-12-17 7.67 7.67 7.43 7.57 0.3M
2021-12-16 7.53 7.83 7.53 7.63 0.3M
2021-12-15 7.54 7.67 7.46 7.48 0.2M
2021-12-14 7.66 7.75 7.53 7.56 0.3M
2021-12-13 7.86 7.91 7.65 7.68 0.1M
2021-12-10 7.93 8.01 7.84 7.85 0.1M
2021-12-09 8.07 8.34 7.96 7.97 0.2M
2021-12-08 8.16 8.17 7.96 8.14 0.2M
2021-12-07 7.91 8.18 7.90 8.18 0.3M
2021-12-06 7.83 7.86 7.57 7.79 0.2M
2021-12-03 7.94 8.13 7.72 7.75 0.2M
2021-12-02 7.93 7.96 7.74 7.81 0.2M
2021-12-01 7.90 8.05 7.80 8.02 0.3M
2021-11-30 7.72 7.90 7.64 7.72 0.3M
2021-11-29 8.01 8.09 7.73 7.80 0.3M
2021-11-26 8.04 8.21 7.82 7.86 0.4M
2021-11-25 8.50 8.53 8.08 8.32 0.3M
2021-11-24 8.49 8.60 8.38 8.54 0.2M
2021-11-23 8.69 8.74 8.46 8.46 0.3M
2021-11-22 8.61 8.89 8.58 8.77 0.3M
2021-11-19 8.90 8.96 8.40 8.65 0.8M
2021-11-18 9.10 9.17 8.85 8.91 0.2M
2021-11-17 9.07 9.17 8.95 9.11 0.2M
2021-11-16 9.12 9.37 9.11 9.11 0.3M
2021-11-15 9.26 9.44 9.04 9.18 0.3M
2021-11-12 9.38 9.48 8.90 9.18 0.5M
2021-11-11 8.68 9.57 8.67 9.37 0.9M
2021-11-10 8.72 8.73 8.46 8.72 0.3M
2021-11-09 8.84 9.18 8.61 8.68 0.4M
2021-11-08 8.25 8.72 8.25 8.70 0.3M
2021-11-05 8.38 8.44 8.24 8.36 0.2M
2021-11-04 8.33 8.58 8.33 8.40 0.3M
2021-11-03 8.37 8.54 8.26 8.30 0.2M
2021-11-02 8.43 8.47 8.27 8.36 0.2M
2021-11-01 8.31 8.49 8.17 8.46 0.3M
2021-10-29 8.31 8.39 8.16 8.26 0.3M
2021-10-28 8.19 8.40 8.15 8.37 0.2M
2021-10-27 8.00 8.22 7.93 8.20 0.2M
2021-10-26 7.85 8.16 7.81 7.99 0.3M
2021-10-25 7.78 7.91 7.60 7.82 0.4M
2021-10-22 7.85 7.94 7.66 7.81 0.5M
2021-10-21 7.37 7.88 7.28 7.80 0.9M
2021-10-20 8.62 8.63 7.43 7.53 2.3M
2021-10-19 9.28 9.32 8.66 8.69 0.3M
2021-10-18 9.29 9.36 9.17 9.26 0.1M
2021-10-15 9.22 9.33 9.11 9.30 0.2M
2021-10-14 9.09 9.18 9.01 9.14 0.1M
2021-10-13 8.99 9.31 8.95 9.02 0.2M
2021-10-12 8.76 9.05 8.73 8.94 0.2M
2021-10-11 8.86 8.90 8.68 8.87 0.1M
2021-10-08 9.00 9.04 8.82 8.87 0.1M
2021-10-07 8.77 8.98 8.69 8.98 0.2M
2021-10-06 8.99 8.99 8.50 8.73 0.4M
2021-10-05 9.07 9.18 8.84 9.04 0.3M
2021-10-04 9.08 9.27 8.94 9.08 0.3M
2021-10-01 9.13 9.45 9.07 9.11 0.4M
2021-09-30 9.49 9.55 9.34 9.42 0.1M
2021-09-29 9.36 9.62 9.36 9.43 0.2M
2021-09-28 9.48 9.53 9.08 9.35 0.3M
2021-09-27 9.59 9.79 9.41 9.54 0.2M
2021-09-24 9.76 9.76 9.43 9.56 0.3M
2021-09-23 10.02 10.06 9.73 9.85 0.2M
2021-09-22 9.67 9.86 9.65 9.83 0.2M
2021-09-21 10.02 10.08 9.48 9.57 0.4M
2021-09-20 10.00 10.12 9.79 10.00 0.7M
2021-09-17 10.38 10.50 10.06 10.14 0.3M
2021-09-16 10.40 10.56 10.24 10.34 0.2M
2021-09-15 10.66 10.74 10.28 10.44 0.3M
2021-09-14 10.34 10.74 10.34 10.68 0.4M
2021-09-13 10.66 10.78 10.28 10.38 0.4M
2021-09-10 10.08 10.74 10.08 10.68 0.5M
2021-09-09 9.90 10.08 9.77 10.06 0.2M
2021-09-08 10.02 10.12 9.87 10.00 0.2M
2021-09-07 10.08 10.34 10.00 10.06 0.2M
2021-09-06 10.26 10.42 9.96 10.08 0.3M
2021-09-03 9.87 10.58 9.82 10.28 0.7M
2021-09-02 9.75 10.08 9.75 9.89 0.4M
2021-09-01 9.46 9.80 9.38 9.80 0.4M
2021-08-31 9.75 9.78 9.38 9.41 0.3M
2021-08-30 9.54 9.91 9.54 9.75 0.3M
2021-08-27 9.29 9.57 9.23 9.53 0.2M
2021-08-26 9.29 9.40 9.12 9.29 0.2M
2021-08-25 9.23 9.49 9.12 9.35 0.3M
2021-08-24 9.03 9.40 9.01 9.19 0.4M
2021-08-23 8.85 9.00 8.80 8.96 0.2M
2021-08-20 9.00 9.00 8.61 8.73 0.4M
2021-08-19 9.24 9.26 8.92 9.04 0.3M
2021-08-18 9.24 9.31 9.05 9.31 0.2M
2021-08-17 9.03 9.20 8.92 9.12 0.2M
2021-08-16 9.53 9.53 8.91 9.09 0.5M
2021-08-13 9.64 9.71 9.35 9.50 0.4M
2021-08-12 9.90 10.22 9.27 9.59 0.7M
2021-08-11 10.06 10.14 9.86 9.92 0.3M
2021-08-10 9.90 10.14 9.78 10.06 0.4M
2021-08-09 9.34 9.85 9.20 9.79 0.6M
2021-08-06 10.06 10.06 9.29 9.34 0.7M
2021-08-05 10.78 10.78 9.69 9.83 1.2M
2021-08-04 9.74 10.88 9.64 10.78 1.6M
2021-08-03 9.46 9.71 9.32 9.66 0.5M
2021-08-02 9.42 9.72 9.31 9.49 0.3M
2021-07-30 9.41 9.48 9.19 9.38 0.3M
2021-07-29 9.47 9.76 9.39 9.46 0.2M
2021-07-28 9.40 9.47 9.17 9.44 0.3M
2021-07-27 9.48 9.52 9.29 9.49 0.3M
2021-07-26 9.33 9.58 9.30 9.56 0.3M
2021-07-23 9.67 9.80 9.29 9.41 0.4M
2021-07-22 9.75 9.94 9.59 9.65 0.4M
2021-07-21 9.30 9.71 9.11 9.68 0.6M
2021-07-20 8.86 9.30 8.73 9.22 0.5M
2021-07-19 9.04 9.14 8.62 8.74 0.6M
2021-07-16 9.33 9.40 8.92 9.07 0.6M
2021-07-15 9.00 9.44 8.92 9.30 0.7M
2021-07-14 8.94 9.50 8.90 9.27 1.1M
2021-07-13 7.71 9.05 7.59 9.03 1.4M
2021-07-12 7.92 7.92 7.53 7.72 0.5M
2021-07-09 7.69 7.90 7.58 7.86 0.4M
2021-07-08 7.73 7.78 7.43 7.59 0.4M
2021-07-07 7.91 7.96 7.68 7.74 0.3M
2021-07-06 8.08 8.15 7.85 7.88 0.2M
2021-07-05 7.93 8.21 7.90 8.12 0.3M
2021-07-02 7.99 8.16 7.90 7.93 0.2M
2021-07-01 8.05 8.20 7.79 7.98 0.5M
2021-06-30 8.16 8.48 8.02 8.09 0.5M
2021-06-29 8.34 8.45 8.02 8.24 0.5M
2021-06-28 8.15 8.42 8.06 8.30 0.4M
2021-06-25 8.07 8.57 8.02 8.10 0.8M
2021-06-24 7.85 8.16 7.72 8.15 1.2M
2021-06-23 6.94 7.95 6.93 7.92 1.4M
2021-06-22 6.73 6.90 6.52 6.86 0.4M
2021-06-21 6.55 6.74 6.46 6.68 0.3M
2021-06-18 6.82 6.88 6.57 6.57 0.3M
2021-06-17 6.87 6.99 6.79 6.79 0.1M
2021-06-16 7.18 7.18 6.85 6.98 0.2M
2021-06-15 7.19 7.23 7.07 7.10 0.1M
2021-06-14 7.12 7.31 7.12 7.18 0.1M
2021-06-11 7.05 7.17 6.99 7.11 0.1M
2021-06-10 7.21 7.21 7.01 7.04 0.1M
2021-06-09 7.29 7.39 7.11 7.17 0.3M
2021-06-08 7.30 7.32 7.18 7.25 0.1M
2021-06-07 7.30 7.48 7.24 7.32 0.3M
2021-06-04 7.03 7.36 6.99 7.36 0.3M
2021-06-03 7.07 7.26 7.00 7.04 0.3M
2021-06-02 6.93 7.03 6.87 7.03 0.2M
2021-06-01 6.65 7.08 6.65 7.00 0.5M
2021-05-31 6.51 6.69 6.47 6.63 0.2M
2021-05-28 6.25 6.63 6.21 6.52 0.5M
2021-05-27 6.13 6.24 6.08 6.17 0.3M
2021-05-26 6.15 6.15 5.95 6.10 0.2M
2021-05-25 6.48 6.50 6.05 6.06 0.4M
2021-05-21 6.02 6.45 6.02 6.45 0.7M
2021-05-20 6.07 6.10 5.92 6.06 0.1M
2021-05-19 6.04 6.08 5.86 6.05 0.2M
2021-05-18 6.06 6.18 6.00 6.05 0.2M
2021-05-17 6.19 6.24 5.94 6.05 0.2M
2021-05-14 6.19 6.19 5.96 6.16 0.1M
2021-05-13 6.20 6.20 5.81 6.09 0.3M
2021-05-12 6.23 6.49 6.11 6.25 0.3M
2021-05-11 6.45 6.45 6.12 6.23 0.5M
2021-05-10 6.53 6.58 6.47 6.51 0.2M
2021-05-07 6.59 6.65 6.43 6.52 0.2M
2021-05-06 6.26 6.55 6.26 6.51 0.5M
2021-05-05 6.19 6.35 6.12 6.32 0.3M
2021-05-04 6.38 6.40 6.13 6.13 0.3M
2021-05-03 6.10 6.39 6.10 6.35 0.2M
2021-04-30 6.34 6.34 6.14 6.19 0.2M
2021-04-29 6.34 6.40 6.19 6.27 0.2M
2021-04-28 6.15 6.39 6.13 6.36 0.3M
2021-04-27 6.11 6.22 6.04 6.11 0.2M
2021-04-26 5.91 6.18 5.91 6.16 0.2M
2021-04-23 5.91 5.97 5.83 5.97 0.2M
2021-04-22 5.84 6.02 5.84 5.95 0.2M
2021-04-21 5.81 5.89 5.69 5.85 0.2M
2021-04-20 6.07 6.12 5.79 5.82 0.2M
2021-04-19 6.24 6.30 6.05 6.06 0.2M
2021-04-16 6.29 6.36 6.16 6.25 0.2M
2021-04-15 6.09 6.32 6.09 6.29 0.2M
2021-04-14 6.10 6.14 6.02 6.11 0.1M
2021-04-13 5.98 6.23 5.95 6.16 0.3M
2021-04-12 6.00 6.15 5.97 5.97 0.1M
2021-04-09 6.19 6.29 6.03 6.06 0.2M
2021-04-08 6.24 6.24 6.08 6.18 0.2M
2021-04-07 6.40 6.40 6.16 6.18 0.2M
2021-04-06 6.32 6.44 6.22 6.30 0.3M
2021-04-01 6.05 6.27 6.02 6.16 0.2M
2021-03-31 5.94 6.11 5.92 6.04 0.3M
2021-03-30 5.80 6.02 5.80 6.00 0.2M
2021-03-29 6.00 6.06 5.74 5.80 0.4M
2021-03-26 5.65 6.10 5.59 5.98 0.9M
2021-03-25 6.70 6.70 5.28 5.67 2.2M
2021-03-24 6.67 6.70 6.57 6.66 0.2M
2021-03-23 6.67 6.81 6.51 6.71 0.3M
2021-03-22 6.77 6.86 6.65 6.69 0.2M
2021-03-19 6.93 6.93 6.71 6.83 0.4M
2021-03-18 6.83 6.99 6.81 6.92 0.2M
2021-03-17 6.91 6.95 6.72 6.77 0.2M
2021-03-16 7.15 7.15 6.78 6.88 0.5M
2021-03-15 6.87 7.35 6.87 6.99 1.1M
2021-03-12 6.86 6.88 6.77 6.80 0.1M
2021-03-11 7.05 7.05 6.86 6.91 0.1M
2021-03-10 6.85 7.13 6.77 6.98 0.5M
2021-03-09 7.01 7.05 6.82 6.85 0.2M
2021-03-08 6.72 7.03 6.66 7.02 0.4M
2021-03-05 6.46 6.76 6.18 6.56 0.6M
2021-03-04 6.88 6.88 6.57 6.65 0.3M
2021-03-03 7.09 7.15 6.85 6.97 0.2M
2021-03-02 7.00 7.11 6.86 7.10 0.3M
2021-03-01 7.01 7.15 6.95 7.07 0.3M
2021-02-26 6.64 6.98 6.60 6.88 0.3M
2021-02-25 7.05 7.07 6.87 6.93 0.2M
2021-02-24 6.80 7.09 6.80 6.98 0.3M
2021-02-23 7.28 7.31 6.53 6.83 0.6M
2021-02-22 7.01 7.47 7.00 7.27 0.6M
2021-02-19 6.78 6.96 6.63 6.93 0.4M
2021-02-18 6.90 7.08 6.82 6.86 0.3M
2021-02-17 7.33 7.35 6.86 6.90 0.5M
2021-02-16 7.39 7.52 7.24 7.31 0.4M
2021-02-15 7.29 7.37 7.09 7.35 0.4M
2021-02-12 7.21 7.26 6.78 7.19 0.8M
2021-02-11 6.75 7.38 6.69 7.15 1.0M
2021-02-10 6.42 6.54 6.33 6.42 0.3M
2021-02-09 6.46 6.52 6.32 6.41 0.2M
2021-02-08 6.35 6.51 6.29 6.46 0.3M
2021-02-05 6.42 6.44 6.26 6.32 0.4M
2021-02-04 6.55 6.62 6.41 6.51 0.3M
2021-02-03 6.80 6.85 6.51 6.51 0.3M
2021-02-02 6.35 6.69 6.31 6.68 0.6M
2021-02-01 6.30 6.42 6.18 6.26 0.3M
2021-01-29 6.22 6.42 6.13 6.25 0.3M
2021-01-28 5.98 6.48 5.87 6.30 0.8M
2021-01-27 6.54 6.56 5.96 6.07 0.7M
2021-01-26 6.32 6.57 6.01 6.50 0.7M
2021-01-25 6.34 6.41 6.04 6.29 0.6M
2021-01-22 6.18 6.32 5.99 6.24 0.9M
2021-01-21 6.10 6.44 5.99 6.28 1.3M
2021-01-20 5.50 5.98 5.42 5.98 1.0M
2021-01-19 5.00 5.41 5.00 5.39 0.8M
2021-01-18 4.72 4.96 4.68 4.95 0.5M
2021-01-15 5.00 5.00 4.68 4.70 0.6M
2021-01-14 4.75 4.99 4.74 4.99 0.7M
2021-01-13 4.79 4.80 4.61 4.74 0.8M
2021-01-12 4.34 4.81 4.33 4.77 1.1M
2021-01-11 4.20 4.38 4.19 4.28 0.6M
2021-01-08 4.38 4.40 4.18 4.22 0.4M
2021-01-07 4.25 4.36 4.24 4.35 0.6M
2021-01-06 4.02 4.37 3.94 4.23 1.1M
2021-01-05 3.74 4.07 3.73 4.03 0.7M
2021-01-04 3.63 3.95 3.63 3.76 0.5M