U.S. markets closed

SGL Carbon SE (SGL.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
7.13+0.06 (+0.85%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 20247.077.187.067.137.1392,985
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
05 mar 20246.106.146.056.056.05115,128
04 mar 20246.236.296.086.156.15117,616
01 mar 20246.086.226.056.226.22210,388
29 feb 20245.996.095.876.066.06243,714
28 feb 20246.226.225.975.975.97171,907
27 feb 20246.076.225.996.206.20290,919
26 feb 20246.046.326.046.086.08257,503
23 feb 20246.296.305.986.056.05177,537
22 feb 20246.346.346.226.286.28192,368
21 feb 20246.256.346.256.286.28101,619
20 feb 20246.346.356.286.286.2884,769
19 feb 20246.346.366.286.346.3474,605
16 feb 20246.286.366.286.346.34144,985
15 feb 20246.246.346.206.286.28360,783
14 feb 20246.026.225.996.196.19153,973
13 feb 20246.166.195.976.076.0763,601
12 feb 20245.966.175.966.156.1580,123
09 feb 20246.106.105.935.955.95126,831
08 feb 20246.016.285.986.116.11193,857
07 feb 20246.056.095.996.006.00176,879
06 feb 20245.955.985.845.985.9875,398
05 feb 20245.955.955.865.915.9185,316
02 feb 20245.915.995.895.935.93106,563
01 feb 20245.855.935.855.865.8696,211
31 ene 20245.855.915.805.895.89197,704
30 ene 20246.046.045.805.885.88280,608
29 ene 20245.936.065.846.016.01339,129
26 ene 20245.916.015.905.975.97355,688
25 ene 20245.965.965.835.895.89149,807
24 ene 20245.955.985.885.915.91213,428
23 ene 20245.915.965.865.895.89181,885
22 ene 20245.895.955.785.865.86115,909
19 ene 20245.955.955.765.855.85342,419
18 ene 20245.935.955.885.915.91128,449
17 ene 20245.966.015.825.945.94398,027
16 ene 20246.076.115.975.975.97313,088
15 ene 20246.246.256.086.096.09190,347
12 ene 20246.436.456.176.196.19195,647
11 ene 20246.516.646.346.346.34185,975
10 ene 20246.556.646.436.456.45314,396
09 ene 20246.286.456.196.426.42158,966
08 ene 20246.206.286.116.246.24112,917
05 ene 20246.306.306.096.166.16134,334
*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...