SGL.DE - SGL Carbon SE

XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 20238.938.938.728.768.7631,722
26 may 20238.988.988.718.878.8796,660
25 may 20238.748.788.608.728.7281,739
24 may 20238.828.828.638.668.66129,215
23 may 2023------
22 may 20239.279.288.909.129.12124,151
19 may 20239.409.549.269.289.28192,070
18 may 20239.149.269.099.239.2374,120
17 may 20238.909.078.859.079.0764,397
16 may 20239.009.078.928.938.9382,044
15 may 20239.199.208.849.029.0277,190
12 may 20239.099.148.989.129.1292,755
11 may 20239.099.158.889.049.04100,189
10 may 20238.999.398.999.099.09198,755
09 may 20238.699.078.698.988.98208,674
08 may 20238.938.938.408.708.70189,047
05 may 20238.748.988.338.948.94291,423
04 may 20239.139.328.728.818.81165,294
03 may 20239.039.279.039.199.19208,138
02 may 20238.869.388.868.998.99373,691
28 abr 20238.288.358.198.348.3481,951
27 abr 20238.288.338.148.228.22114,989
26 abr 20238.498.498.278.308.30106,289
25 abr 20238.608.608.388.498.49110,702
24 abr 20238.919.058.648.648.64208,125
21 abr 20238.528.598.388.558.5582,558
20 abr 20238.618.618.478.578.5761,715
19 abr 20238.838.838.598.638.6357,532
18 abr 20238.688.918.648.828.8279,032
17 abr 20238.738.828.628.658.6562,224
14 abr 20238.738.818.658.738.7375,653
13 abr 20238.738.768.658.698.6961,521
12 abr 20238.608.708.568.698.6968,495
11 abr 2023------
06 abr 20238.568.688.478.518.5192,400
05 abr 20238.898.898.518.558.55115,880
04 abr 20239.109.128.868.898.89120,032
03 abr 20239.109.148.869.069.06165,724
31 mar 20239.349.389.029.099.09134,604
30 mar 20239.259.409.219.369.36239,840
29 mar 20238.989.188.989.189.18253,496
28 mar 20238.438.848.438.818.81294,356
27 mar 20238.248.418.208.358.35140,216
24 mar 20237.998.247.998.168.16268,564
23 mar 20237.498.097.368.068.06329,981
22 mar 20238.148.147.948.008.00131,184
21 mar 20238.078.208.068.138.13108,385
20 mar 20237.888.027.537.957.95230,913
17 mar 20238.408.407.827.997.99257,216
16 mar 20238.348.378.038.358.35150,364
15 mar 20238.798.798.158.158.15195,183
14 mar 20238.598.868.518.778.77159,941
13 mar 20238.999.068.358.568.56323,473
10 mar 20239.009.198.829.079.07167,135
09 mar 20239.089.229.089.199.19117,721
08 mar 20239.109.149.029.109.10112,505
07 mar 20239.149.309.089.149.14151,385
06 mar 20239.189.199.039.159.15112,859
03 mar 20238.889.148.889.149.14101,291
02 mar 20239.049.098.808.888.88143,867
01 mar 20238.949.258.939.119.11269,591
28 feb 20238.808.908.728.878.87100,750
27 feb 20238.698.918.668.838.83154,800
24 feb 20238.949.028.618.638.63220,960
23 feb 20239.039.058.868.908.9075,713
22 feb 20239.009.008.778.998.99159,493
21 feb 20239.039.159.039.049.0496,875
20 feb 20238.809.188.759.069.06222,352
17 feb 20238.658.838.628.758.75120,670
16 feb 20238.838.888.658.738.73218,028
15 feb 20238.698.788.658.778.77190,791
14 feb 20238.708.768.558.728.72194,250
13 feb 20238.698.818.658.708.70157,418
10 feb 20238.688.708.488.678.6793,926
09 feb 20238.658.868.598.718.71134,317
08 feb 20238.418.738.418.618.61187,936
07 feb 20238.748.828.268.358.35187,200
06 feb 20238.668.828.448.708.70256,033
03 feb 20238.078.857.968.768.76780,387
02 feb 20237.957.997.727.787.78123,543
01 feb 20237.978.037.897.907.90102,376
31 ene 20237.957.997.847.937.93126,780
30 ene 20238.058.107.917.997.9983,790
27 ene 20238.028.028.028.028.02-
26 ene 20237.958.077.918.028.0266,787
25 ene 20237.867.907.647.867.8672,463
24 ene 20237.998.057.897.897.8963,792
23 ene 20238.058.127.997.997.9980,822
20 ene 20237.978.147.927.997.99119,673
19 ene 20238.128.147.827.937.93152,747
18 ene 20238.168.288.128.188.18108,147
17 ene 20238.258.358.018.168.16205,610
16 ene 20238.258.398.148.268.26119,241
13 ene 20237.988.257.918.258.25343,935
12 ene 20237.707.887.707.887.88110,651
11 ene 20237.387.807.307.707.70157,838
10 ene 20237.477.637.367.397.39107,938
09 ene 20237.557.667.427.517.51135,315
06 ene 20237.547.577.417.517.5179,917
05 ene 20237.547.637.497.537.53197,826
*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...