U.S. Markets closed

SGL Carbon SE (SGL.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
5.99-0.15 (-2.36%)
Al cierre: 05:42PM CET
Periodo de tiempo:
05 dic 2022 - 05 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 dic 2023------
04 dic 2023------
01 dic 20236.116.166.006.146.14141,714
30 nov 20236.116.115.996.076.07112,018
29 nov 20236.036.146.036.076.07130,867
28 nov 20236.016.015.865.975.9750,652
27 nov 20236.056.135.935.945.94121,165
24 nov 20235.956.015.936.016.0166,269
23 nov 20236.066.095.985.995.9978,345
22 nov 20235.976.125.956.026.02183,070
21 nov 20236.116.135.925.925.92118,857
20 nov 20236.206.216.106.116.1158,960
17 nov 20236.176.226.136.186.1869,095
16 nov 20236.306.306.106.116.11127,160
15 nov 20236.276.346.146.246.2490,564
14 nov 20236.126.266.106.236.23190,782
13 nov 20236.076.136.016.076.0778,679
10 nov 20236.166.165.966.046.04157,544
09 nov 20236.016.205.996.166.16115,808
08 nov 20235.866.055.865.985.98185,534
07 nov 20236.076.075.835.875.87178,266
06 nov 20235.956.055.956.036.0390,521
03 nov 20235.806.075.725.915.91279,620
02 nov 20235.915.935.775.845.84221,888
01 nov 20235.865.895.745.845.84141,213
31 oct 20235.805.835.705.805.80114,533
30 oct 20235.725.845.725.755.75101,912
27 oct 20235.665.775.645.745.74118,400
26 oct 20235.665.765.625.725.7263,912
25 oct 20235.935.935.715.725.7285,238
24 oct 20235.765.975.765.895.89104,409
23 oct 20235.885.925.685.775.77182,022
20 oct 20235.886.065.855.935.93190,653
19 oct 20235.966.025.915.975.97104,838
18 oct 20236.146.145.956.006.00217,804
17 oct 20236.226.306.066.216.21175,328
16 oct 20236.466.466.216.226.2260,346
13 oct 20236.476.546.436.456.4590,175
12 oct 20236.476.596.476.566.5696,406
11 oct 20236.426.516.426.476.4749,674
10 oct 20236.306.496.306.476.4778,843
09 oct 20236.286.386.236.266.2698,887
06 oct 20236.466.476.266.366.3678,087
05 oct 20236.466.516.396.416.4135,872
04 oct 20236.476.566.366.476.4782,200
03 oct 20236.526.616.436.536.53101,436
02 oct 20236.646.686.556.616.6154,360
29 sept 20236.586.726.586.616.6146,733
28 sept 20236.566.686.526.596.59142,172
27 sept 20236.536.606.496.596.5989,710
26 sept 20236.536.636.396.536.53157,707
25 sept 20236.646.646.476.546.54108,040
22 sept 20236.706.706.556.656.65145,030
21 sept 20236.776.836.666.666.6667,984
20 sept 20236.706.826.686.806.8084,438
19 sept 20236.666.726.616.666.6675,061
18 sept 20236.796.796.676.706.7081,073
15 sept 20236.896.946.766.766.76138,484
14 sept 20236.786.846.756.826.8259,142
13 sept 20236.776.886.756.806.8080,338
12 sept 20236.846.846.716.786.7852,646
11 sept 20236.806.866.746.846.84122,201
08 sept 20236.806.866.696.786.78119,166
07 sept 20236.956.956.786.806.80110,274
06 sept 20237.027.076.956.976.9787,236
05 sept 20237.027.226.977.027.0286,402
04 sept 20236.937.116.917.087.0888,510
01 sept 20236.996.996.896.956.9596,091
31 ago 20236.947.076.946.996.9998,067
30 ago 20237.027.076.886.956.95110,661
29 ago 20237.077.076.977.037.0357,482
28 ago 20237.047.137.017.067.0668,854
25 ago 20236.987.076.906.986.98125,449
24 ago 20237.057.116.956.956.95141,496
23 ago 20237.107.107.017.017.0198,048
22 ago 20237.007.166.997.097.0979,228
21 ago 20237.057.096.926.946.94182,423
18 ago 20237.347.347.107.107.10163,934
17 ago 20237.327.387.277.347.3472,604
16 ago 20237.357.457.347.397.3934,493
15 ago 20237.697.697.357.387.3877,794
14 ago 20237.647.687.497.687.68182,800
11 ago 20237.537.707.537.647.64203,840
10 ago 20237.457.597.457.537.5368,054
09 ago 20237.547.547.407.437.4390,965
08 ago 20237.497.547.477.507.5088,512
07 ago 2023------
04 ago 20237.467.597.417.457.4599,401
03 ago 20237.457.527.407.507.50143,708
02 ago 20237.327.557.257.487.4888,433
01 ago 20237.537.577.487.487.4891,769
31 jul 20237.587.707.517.607.60100,654
28 jul 20237.667.707.587.597.5971,812
27 jul 20237.557.747.517.727.72104,650
26 jul 20237.587.667.487.557.55132,717
25 jul 20237.747.847.527.627.62242,218
24 jul 20237.727.937.357.697.69256,702
21 jul 20237.837.847.777.787.78106,377
20 jul 20237.957.957.777.887.88167,164
19 jul 20238.198.237.998.008.0041,203
*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...