U.S. markets closed

SGL Carbon SE (SGL.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
6.10-0.04 (-0.65%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 20246.056.156.056.106.1053,271
25 jul 20246.136.146.016.146.1483,757
24 jul 20246.116.196.116.156.1528,145
23 jul 20246.296.296.106.146.1470,853
22 jul 20246.306.356.286.286.2848,484
19 jul 20246.356.396.326.326.3268,885
18 jul 20246.496.506.436.446.4433,747
17 jul 20246.406.536.396.466.46141,860
16 jul 20246.426.486.366.456.4552,031
15 jul 20246.646.656.426.456.4576,751
12 jul 20246.676.756.576.636.6368,842
11 jul 20246.666.756.566.756.7570,108
10 jul 20246.596.626.526.616.6162,490
09 jul 20246.756.756.486.556.5585,950
08 jul 20246.606.756.606.756.7546,887
05 jul 20246.686.706.576.606.6079,088
04 jul 20246.476.656.476.646.6494,848
03 jul 20246.416.476.386.476.4744,941
02 jul 20246.406.406.276.336.3375,743
01 jul 20246.386.446.286.366.3668,742
28 jun 20246.356.426.306.346.34101,779
27 jun 20246.446.476.366.366.3681,051
26 jun 20246.486.586.426.506.50112,408
25 jun 20246.526.526.276.466.46163,770
24 jun 20246.576.636.426.546.54149,404
21 jun 20246.956.956.536.546.54316,872
20 jun 20246.917.186.916.986.9895,099
19 jun 20247.057.106.966.966.96111,844
18 jun 20247.347.347.037.077.07119,096
17 jun 20247.217.307.017.267.26107,888
14 jun 20247.337.337.047.117.11202,251
13 jun 20247.467.467.317.317.31145,041
12 jun 20247.207.477.127.477.47165,164
11 jun 20247.267.347.187.227.2268,081
10 jun 20247.387.387.127.307.30124,761
07 jun 20247.527.527.377.447.44142,367
06 jun 20247.187.747.187.537.53390,721
05 jun 20247.097.247.087.247.2465,235
04 jun 20247.037.117.037.087.0866,030
03 jun 20247.077.257.027.097.09100,532
31 may 20246.987.076.957.057.05111,933
30 may 20246.957.036.957.007.0040,596
29 may 20247.137.136.966.966.9674,591
28 may 20247.077.197.067.137.1392,985
27 may 20246.997.076.997.077.0763,105
24 may 20246.907.006.907.007.0092,896
23 may 20246.977.056.936.956.9569,620
22 may 20246.997.126.986.986.9858,280
21 may 20247.027.046.907.007.00104,193
20 may 20247.017.117.017.057.0522,909
17 may 20247.007.056.927.017.0169,326
16 may 20247.077.157.027.027.0284,546
15 may 20247.057.157.007.157.15105,454
14 may 20246.927.036.887.017.0176,517
13 may 20246.927.006.886.956.9555,010
10 may 20247.237.236.926.946.9489,047
09 may 20247.007.206.997.157.1590,287
08 may 20247.007.096.836.986.98122,139
07 may 20246.886.986.886.976.9777,789
06 may 20246.906.936.856.876.8745,040
03 may 20246.906.976.856.856.85114,686
02 may 20246.706.876.676.856.85103,480
30 abr 20246.896.916.716.736.7394,301
29 abr 20247.007.006.866.966.9669,615
26 abr 20246.807.016.776.966.96107,980
25 abr 20246.976.976.726.796.79116,694
24 abr 20246.997.016.966.966.9690,096
23 abr 20246.986.996.926.956.9551,566
22 abr 20246.967.036.896.956.9562,304
19 abr 20246.977.006.896.956.9584,925
18 abr 20246.997.176.957.087.08107,423
17 abr 20246.897.056.886.996.9987,346
16 abr 20246.906.966.816.916.91155,906
15 abr 20247.037.177.037.067.06103,751
12 abr 20247.167.317.067.067.06138,745
11 abr 20247.367.377.087.137.13190,085
10 abr 20247.227.477.137.407.40285,111
09 abr 20247.307.327.157.207.20119,575
08 abr 20247.037.287.037.237.23102,941
05 abr 20247.077.177.037.127.12127,599
04 abr 20247.047.187.007.187.18164,032
03 abr 20246.867.026.827.027.0283,452
02 abr 20246.967.026.776.886.88188,987
28 mar 20247.247.256.876.956.95215,334
27 mar 20247.007.206.927.207.20375,805
26 mar 20246.556.766.526.746.74194,561
25 mar 20246.506.616.416.536.53200,827
22 mar 20246.056.765.956.536.53915,069
21 mar 20246.086.256.046.206.20347,076
20 mar 20246.026.096.026.056.05126,165
19 mar 20246.056.146.036.066.06120,516
18 mar 20246.126.146.056.106.10105,390
15 mar 20246.046.156.036.106.10140,250
14 mar 20246.096.186.036.096.09186,205
13 mar 20246.186.246.116.166.16131,295
12 mar 20246.036.156.016.116.11165,006
11 mar 20246.116.155.995.995.99136,345
08 mar 20246.286.286.156.156.1589,445
07 mar 20246.106.306.076.266.26152,745
06 mar 20246.036.155.976.126.12192,463
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...