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
2023-12-29 6.50 6.54 6.48 6.51 0.0M
2023-12-28 6.50 6.60 6.42 6.47 0.1M
2023-12-27 6.46 6.53 6.42 6.45 0.1M
2023-12-22 6.50 6.53 6.38 6.45 0.1M
2023-12-21 6.51 6.56 6.43 6.53 0.1M
2023-12-20 6.41 6.55 6.41 6.51 0.1M
2023-12-19 6.43 6.48 6.37 6.45 0.1M
2023-12-18 6.35 6.39 6.30 6.39 0.1M
2023-12-15 6.34 6.44 6.32 6.39 0.1M
2023-12-14 5.92 6.50 5.92 6.25 0.3M
2023-12-13 5.86 5.91 5.84 5.84 0.1M
2023-12-12 6.03 6.09 5.86 5.89 0.1M
2023-12-11 6.05 6.11 6.00 6.06 0.1M
2023-12-08 6.03 6.14 6.03 6.10 0.1M
2023-12-07 6.09 6.19 5.98 6.10 0.1M
2023-12-06 6.04 6.20 6.04 6.14 0.1M
2023-12-05 6.03 6.10 5.94 6.05 0.1M
2023-12-04 6.16 6.16 5.98 5.99 0.2M
2023-12-01 6.12 6.16 6.00 6.14 0.1M
2023-11-30 6.11 6.11 6.00 6.07 0.1M
2023-11-29 6.04 6.14 6.03 6.07 0.1M
2023-11-28 6.01 6.01 5.87 5.98 0.1M
2023-11-27 6.05 6.13 5.93 5.94 0.1M
2023-11-24 5.95 6.02 5.94 6.02 0.1M
2023-11-23 6.06 6.09 5.98 5.99 0.1M
2023-11-22 5.97 6.12 5.95 6.02 0.2M
2023-11-21 6.12 6.13 5.92 5.92 0.1M
2023-11-20 6.20 6.21 6.10 6.11 0.1M
2023-11-17 6.17 6.22 6.13 6.18 0.1M
2023-11-16 6.30 6.30 6.10 6.12 0.1M
2023-11-15 6.27 6.35 6.14 6.25 0.1M
2023-11-14 6.12 6.27 6.10 6.23 0.2M
2023-11-13 6.07 6.13 6.02 6.08 0.1M
2023-11-10 6.16 6.16 5.96 6.04 0.2M
2023-11-09 6.01 6.21 5.99 6.16 0.1M
2023-11-08 5.86 6.06 5.86 5.98 0.2M
2023-11-07 6.07 6.07 5.83 5.87 0.2M
2023-11-06 5.95 6.06 5.95 6.03 0.1M
2023-11-03 5.80 6.07 5.72 5.92 0.3M
2023-11-02 5.91 5.94 5.77 5.85 0.2M
2023-11-01 5.87 5.90 5.74 5.85 0.1M
2023-10-31 5.80 5.83 5.70 5.80 0.1M
2023-10-30 5.73 5.85 5.72 5.75 0.1M
2023-10-27 5.66 5.77 5.65 5.74 0.1M
2023-10-26 5.66 5.77 5.62 5.72 0.1M
2023-10-25 5.93 5.93 5.71 5.72 0.1M
2023-10-24 5.76 5.98 5.76 5.89 0.1M
2023-10-23 5.88 5.92 5.69 5.77 0.2M
2023-10-20 5.88 6.06 5.85 5.93 0.2M
2023-10-19 5.96 6.02 5.91 5.97 0.1M
2023-10-18 6.14 6.14 5.95 6.00 0.2M
2023-10-17 6.22 6.30 6.06 6.21 0.2M
2023-10-16 6.46 6.46 6.21 6.23 0.1M
2023-10-13 6.48 6.54 6.43 6.45 0.1M
2023-10-12 6.47 6.59 6.47 6.56 0.1M
2023-10-11 6.42 6.51 6.42 6.47 0.0M
2023-10-10 6.30 6.49 6.30 6.47 0.1M
2023-10-09 6.28 6.38 6.23 6.26 0.1M
2023-10-06 6.46 6.47 6.27 6.36 0.1M
2023-10-05 6.46 6.52 6.39 6.41 0.0M
2023-10-04 6.47 6.56 6.36 6.47 0.1M
2023-10-03 6.52 6.61 6.43 6.53 0.1M
2023-10-02 6.64 6.68 6.55 6.61 0.1M
2023-09-29 6.58 6.72 6.58 6.61 0.0M
2023-09-28 6.56 6.68 6.52 6.59 0.1M
2023-09-27 6.53 6.60 6.50 6.59 0.1M
2023-09-26 6.53 6.63 6.40 6.54 0.2M
2023-09-25 6.64 6.64 6.47 6.54 0.1M
2023-09-22 6.70 6.70 6.55 6.65 0.1M
2023-09-21 6.77 6.83 6.67 6.67 0.1M
2023-09-20 6.70 6.82 6.68 6.80 0.1M
2023-09-19 6.66 6.72 6.61 6.66 0.1M
2023-09-18 6.79 6.79 6.67 6.71 0.1M
2023-09-15 6.89 6.94 6.77 6.77 0.1M
2023-09-14 6.79 6.85 6.75 6.83 0.1M
2023-09-13 6.77 6.88 6.75 6.81 0.1M
2023-09-12 6.84 6.84 6.71 6.79 0.1M
2023-09-11 6.80 6.87 6.74 6.84 0.1M
2023-09-08 6.80 6.86 6.69 6.78 0.1M
2023-09-07 6.95 6.95 6.78 6.81 0.1M
2023-09-06 7.02 7.08 6.96 6.97 0.1M
2023-09-05 7.02 7.22 6.97 7.02 0.1M
2023-09-04 6.93 7.12 6.91 7.08 0.1M
2023-09-01 7.00 7.00 6.90 6.95 0.1M
2023-08-31 6.94 7.07 6.94 7.00 0.1M
2023-08-30 7.02 7.08 6.88 6.95 0.1M
2023-08-29 7.07 7.07 6.97 7.03 0.1M
2023-08-28 7.04 7.13 7.01 7.06 0.1M
2023-08-25 6.98 7.08 6.90 6.98 0.1M
2023-08-24 7.05 7.11 6.95 6.95 0.1M
2023-08-23 7.10 7.10 7.01 7.01 0.1M
2023-08-22 7.00 7.17 6.99 7.09 0.1M
2023-08-21 7.06 7.09 6.92 6.94 0.2M
2023-08-18 7.35 7.35 7.10 7.10 0.2M
2023-08-17 7.32 7.38 7.27 7.35 0.1M
2023-08-16 7.35 7.45 7.35 7.39 0.0M
2023-08-15 7.69 7.69 7.35 7.38 0.1M
2023-08-14 7.64 7.68 7.49 7.68 0.2M
2023-08-11 7.53 7.71 7.53 7.64 0.2M
2023-08-10 7.45 7.60 7.45 7.53 0.1M
2023-08-09 7.54 7.54 7.40 7.43 0.1M
2023-08-08 7.49 7.54 7.48 7.50 0.1M
2023-08-07 7.40 7.55 7.40 7.53 0.1M
2023-08-04 7.46 7.59 7.42 7.45 0.1M
2023-08-03 7.46 7.52 7.40 7.50 0.1M
2023-08-02 7.32 7.55 7.25 7.48 0.1M
2023-08-01 7.53 7.57 7.48 7.48 0.1M
2023-07-31 7.58 7.70 7.51 7.60 0.1M
2023-07-28 7.67 7.71 7.58 7.60 0.1M
2023-07-27 7.55 7.74 7.51 7.72 0.1M
2023-07-26 7.58 7.66 7.48 7.55 0.1M
2023-07-25 7.75 7.84 7.52 7.62 0.2M
2023-07-24 7.72 7.93 7.35 7.69 0.3M
2023-07-21 7.83 7.85 7.77 7.79 0.1M
2023-07-20 7.95 7.96 7.77 7.88 0.2M
2023-07-19 8.20 8.23 8.00 8.00 0.0M
2023-07-18 8.15 8.18 8.09 8.16 0.0M
2023-07-17 8.17 8.20 8.13 8.14 0.1M
2023-07-14 8.27 8.27 8.16 8.20 0.1M
2023-07-13 8.29 8.33 8.20 8.28 0.1M
2023-07-12 8.21 8.29 8.10 8.29 0.1M
2023-07-11 8.10 8.24 8.10 8.15 0.1M
2023-07-10 8.07 8.11 7.98 8.07 0.1M
2023-07-07 7.99 8.08 7.99 8.04 0.1M
2023-07-06 8.23 8.23 7.99 8.02 0.1M
2023-07-05 8.20 8.27 8.11 8.19 0.1M
2023-07-04 8.40 8.40 8.23 8.27 0.1M
2023-07-03 8.46 8.46 8.25 8.37 0.1M
2023-06-30 8.28 8.45 8.26 8.42 0.1M
2023-06-29 8.39 8.47 8.20 8.25 0.3M
2023-06-28 8.18 8.36 8.16 8.36 0.1M
2023-06-27 8.00 8.16 7.96 8.16 0.1M
2023-06-26 8.16 8.17 7.89 8.06 0.1M
2023-06-23 8.04 8.20 8.01 8.06 0.1M
2023-06-22 7.95 8.13 7.83 8.12 0.3M
2023-06-21 7.95 8.08 7.66 8.00 1.2M
2023-06-20 8.56 8.58 8.43 8.48 0.1M
2023-06-19 8.60 8.61 8.56 8.58 0.1M
2023-06-16 8.64 8.67 8.56 8.61 0.1M
2023-06-15 8.57 8.63 8.46 8.59 0.1M
2023-06-14 8.69 8.73 8.58 8.58 0.1M
2023-06-13 8.58 8.69 8.49 8.66 0.1M
2023-06-12 8.51 8.55 8.45 8.50 0.1M
2023-06-09 8.59 8.61 8.45 8.46 0.1M
2023-06-08 8.74 8.79 8.55 8.62 0.1M
2023-06-07 8.65 8.87 8.54 8.80 0.2M
2023-06-06 8.55 8.65 8.46 8.63 0.1M
2023-06-05 8.59 8.63 8.50 8.60 0.1M
2023-06-02 8.61 8.66 8.55 8.57 0.1M
2023-06-01 8.55 8.56 8.39 8.51 0.1M
2023-05-31 8.60 8.67 8.42 8.47 0.2M
2023-05-30 8.81 8.81 8.63 8.63 0.1M
2023-05-29 8.93 8.93 8.72 8.76 0.0M
2023-05-26 8.98 8.98 8.71 8.87 0.1M
2023-05-25 8.75 8.78 8.61 8.72 0.1M
2023-05-24 8.83 8.83 8.63 8.67 0.1M
2023-05-23 9.13 9.13 8.90 8.90 0.1M
2023-05-22 9.28 9.28 8.91 9.12 0.1M
2023-05-19 9.40 9.54 9.26 9.29 0.2M
2023-05-18 9.14 9.26 9.09 9.23 0.1M
2023-05-17 8.90 9.07 8.85 9.07 0.1M
2023-05-16 9.00 9.08 8.92 8.93 0.1M
2023-05-15 9.19 9.20 8.84 9.03 0.1M
2023-05-12 9.09 9.14 8.98 9.12 0.1M
2023-05-11 9.09 9.15 8.88 9.04 0.1M
2023-05-10 8.99 9.39 8.99 9.09 0.2M
2023-05-09 8.70 9.08 8.69 8.98 0.2M
2023-05-08 8.93 8.93 8.40 8.70 0.2M
2023-05-05 8.74 8.98 8.33 8.94 0.3M
2023-05-04 9.13 9.32 8.72 8.81 0.2M
2023-05-03 9.04 9.28 9.04 9.19 0.2M
2023-05-02 8.86 9.38 8.86 9.00 0.4M
2023-04-28 8.29 8.35 8.19 8.34 0.1M
2023-04-27 8.28 8.33 8.14 8.22 0.1M
2023-04-26 8.49 8.50 8.28 8.30 0.1M
2023-04-25 8.60 8.60 8.38 8.49 0.1M
2023-04-24 8.91 9.05 8.64 8.64 0.2M
2023-04-21 8.53 8.59 8.38 8.55 0.1M
2023-04-20 8.61 8.61 8.47 8.57 0.1M
2023-04-19 8.83 8.83 8.59 8.63 0.1M
2023-04-18 8.68 8.91 8.64 8.82 0.1M
2023-04-17 8.73 8.82 8.62 8.65 0.1M
2023-04-14 8.73 8.81 8.65 8.73 0.1M
2023-04-13 8.73 8.76 8.66 8.69 0.1M
2023-04-12 8.60 8.71 8.57 8.69 0.1M
2023-04-11 8.58 8.63 8.54 8.60 0.2M
2023-04-06 8.57 8.68 8.47 8.51 0.1M
2023-04-05 8.89 8.89 8.51 8.55 0.1M
2023-04-04 9.10 9.12 8.87 8.89 0.1M
2023-04-03 9.10 9.14 8.87 9.07 0.2M
2023-03-31 9.34 9.38 9.03 9.09 0.1M
2023-03-30 9.25 9.40 9.21 9.37 0.2M
2023-03-29 8.98 9.18 8.98 9.18 0.3M
2023-03-28 8.43 8.84 8.43 8.81 0.3M
2023-03-27 8.24 8.42 8.21 8.35 0.1M
2023-03-24 8.00 8.24 8.00 8.16 0.3M
2023-03-23 7.49 8.09 7.37 8.06 0.3M
2023-03-22 8.14 8.14 7.94 8.00 0.1M
2023-03-21 8.07 8.20 8.06 8.13 0.1M
2023-03-20 7.88 8.02 7.53 7.95 0.2M
2023-03-17 8.41 8.41 7.83 7.99 0.3M
2023-03-16 8.34 8.37 8.03 8.35 0.2M
2023-03-15 8.79 8.79 8.15 8.15 0.2M
2023-03-14 8.59 8.86 8.51 8.77 0.2M
2023-03-13 8.99 9.06 8.35 8.56 0.3M
2023-03-10 9.00 9.19 8.82 9.07 0.2M
2023-03-09 9.08 9.22 9.08 9.19 0.1M
2023-03-08 9.11 9.14 9.02 9.10 0.1M
2023-03-07 9.14 9.30 9.08 9.14 0.2M
2023-03-06 9.18 9.19 9.04 9.16 0.1M
2023-03-03 8.88 9.14 8.88 9.14 0.1M
2023-03-02 9.04 9.09 8.80 8.88 0.1M
2023-03-01 8.94 9.25 8.93 9.11 0.3M
2023-02-28 8.80 8.90 8.72 8.87 0.1M
2023-02-27 8.69 8.91 8.66 8.83 0.2M
2023-02-24 8.94 9.03 8.62 8.63 0.2M
2023-02-23 9.04 9.05 8.87 8.91 0.1M
2023-02-22 9.00 9.00 8.77 9.00 0.2M
2023-02-21 9.03 9.15 9.03 9.04 0.1M
2023-02-20 8.80 9.18 8.75 9.06 0.2M
2023-02-17 8.65 8.83 8.62 8.75 0.1M
2023-02-16 8.83 8.88 8.65 8.73 0.2M
2023-02-15 8.70 8.79 8.65 8.78 0.2M
2023-02-14 8.70 8.76 8.55 8.72 0.2M
2023-02-13 8.69 8.82 8.65 8.70 0.2M
2023-02-10 8.68 8.71 8.48 8.67 0.1M
2023-02-09 8.66 8.86 8.59 8.71 0.1M
2023-02-08 8.42 8.74 8.42 8.61 0.2M
2023-02-07 8.74 8.82 8.26 8.35 0.2M
2023-02-06 8.66 8.82 8.44 8.70 0.3M
2023-02-03 8.07 8.85 7.96 8.76 0.8M
2023-02-02 7.96 7.99 7.72 7.78 0.1M
2023-02-01 7.97 8.04 7.90 7.90 0.1M
2023-01-31 7.95 7.99 7.84 7.93 0.1M
2023-01-30 8.05 8.10 7.91 7.99 0.1M
2023-01-27 8.04 8.11 8.00 8.09 0.1M
2023-01-26 7.95 8.07 7.92 8.03 0.1M
2023-01-25 7.86 7.90 7.65 7.86 0.1M
2023-01-24 8.00 8.05 7.89 7.89 0.1M
2023-01-23 8.05 8.12 7.99 7.99 0.1M
2023-01-20 7.98 8.14 7.92 7.99 0.1M
2023-01-19 8.12 8.14 7.82 7.93 0.2M
2023-01-18 8.16 8.28 8.12 8.18 0.1M
2023-01-17 8.25 8.35 8.01 8.17 0.2M
2023-01-16 8.25 8.39 8.14 8.26 0.1M
2023-01-13 7.98 8.25 7.92 8.25 0.3M
2023-01-12 7.70 7.88 7.70 7.88 0.1M
2023-01-11 7.38 7.80 7.30 7.70 0.2M
2023-01-10 7.48 7.63 7.37 7.39 0.1M
2023-01-09 7.56 7.67 7.42 7.52 0.1M
2023-01-06 7.54 7.58 7.41 7.51 0.1M
2023-01-05 7.54 7.63 7.50 7.53 0.2M
2023-01-04 7.35 7.63 7.28 7.63 0.2M
2023-01-03 7.06 7.34 7.06 7.28 0.1M
2023-01-02 6.97 7.09 6.97 7.09 0.1M