U.S. markets closed

SGL Carbon SE (SGL.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
5.16+0.01 (+0.19%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
16 oct 2023 - 16 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 oct 20245.195.195.105.165.16119,903
14 oct 20245.105.225.085.155.15140,461
11 oct 20245.085.125.045.055.0588,176
10 oct 20245.125.135.085.095.0952,419
09 oct 20245.175.185.115.155.1580,994
08 oct 20245.165.205.105.135.1375,472
07 oct 20245.285.285.175.205.2053,740
04 oct 20245.255.255.155.225.22102,542
03 oct 20245.265.285.205.215.2152,308
02 oct 20245.305.365.225.235.2389,402
01 oct 20245.475.475.325.325.3256,985
30 sept 20245.445.505.305.385.38125,138
27 sept 20245.345.465.265.425.42300,007
26 sept 20245.265.415.265.285.28120,696
25 sept 20245.405.445.275.275.2735,293
24 sept 20245.365.445.355.405.4046,503
23 sept 20245.315.365.305.325.3235,208
20 sept 20245.455.485.335.335.3398,487
19 sept 20245.435.525.405.475.4787,887
18 sept 20245.355.415.355.395.3926,459
17 sept 20245.365.435.325.365.3638,604
16 sept 20245.345.375.285.305.3029,150
13 sept 20245.245.475.245.375.3776,890
12 sept 20245.125.255.125.185.1886,408
11 sept 20245.085.164.995.055.0565,581
10 sept 20245.215.245.085.115.1125,088
09 sept 20245.235.325.115.195.1999,786
06 sept 20245.415.415.255.255.2571,391
05 sept 20245.405.455.385.405.4039,919
04 sept 20245.495.495.385.425.42118,064
03 sept 20245.625.705.425.425.42120,991
02 sept 20245.755.755.605.695.6952,743
30 ago 20245.745.755.685.695.6968,355
29 ago 20245.645.745.625.715.7187,407
28 ago 20245.725.725.595.645.6482,196
27 ago 20245.925.925.665.665.66222,416
26 ago 20245.765.905.755.865.8662,650
23 ago 20245.835.835.655.785.7899,414
22 ago 20245.815.905.805.805.8059,010
21 ago 20245.835.905.795.845.8435,696
20 ago 20246.036.035.825.825.8277,134
19 ago 20245.906.105.876.016.01281,674
16 ago 20246.156.155.905.925.9240,972
15 ago 20245.906.105.886.066.0655,855
14 ago 20246.116.115.915.915.9130,338
13 ago 20246.006.085.866.056.0555,634
12 ago 20245.996.095.986.016.0131,539
09 ago 20246.066.105.986.066.0632,931
08 ago 20246.126.125.856.006.0042,153
07 ago 20245.935.935.785.925.9245,740
06 ago 20245.845.935.635.805.8082,408
05 ago 20245.735.865.585.775.77260,403
02 ago 20246.106.155.885.985.98409,448
01 ago 20246.296.296.076.106.10136,594
31 jul 20246.096.266.096.226.2272,314
30 jul 20246.086.166.086.156.1527,555
29 jul 20246.096.136.086.116.1160,341
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
*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...