SGL Carbon SE (SGL)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.45045045045 | 6.66 | 6.78 | 6.47 | 14922 | 6.65369548 | DE |
| 4 | -0.75 | -10.162601626 | 7.38 | 7.4 | 6.26 | 29698 | 6.6690235 | DE |
| 12 | -0.4 | -5.68990042674 | 7.03 | 7.79 | 6.26 | 26724 | 6.93283974 | DE |
| 26 | 0.215 | 3.35151987529 | 6.415 | 7.79 | 5.765 | 39511 | 6.57635844 | DE |
| 52 | -1.58 | -19.2448233861 | 8.21 | 8.33 | 5.625 | 45932 | 6.80853856 | DE |
| 156 | -1.29 | -16.2878787879 | 7.92 | 10.88 | 4.588 | 174280 | 7.60167945 | DE |
| 260 | 0.35 | 5.57324840764 | 6.28 | 10.88 | 2.028 | 221709 | 6.0851726 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720815960 | 6.58 | -0.12 | -1.79 | 6.7 | 6.76 | 6.57 | 24595 |
| 1720729560 | 6.7 | 0.05 | 0.75 | 6.66 | 6.78 | 6.5599999 | 10418 |
| 1720643220 | 6.65 | 0.05 | 0.76 | 6.58 | 6.66 | 6.5599999 | 9920 |
| 1720556760 | 6.6 | -0.13 | -1.93 | 6.74 | 6.78 | 6.47 | 25582 |
| 1720470360 | 6.73 | 0.08 | 1.20 | 6.55 | 6.77 | 6.55 | 12924 |
| 1720211220 | 6.65 | -0.02 | -0.30 | 6.66 | 6.71 | 6.58 | 15766 |
| 1720124820 | 6.67 | 0.22 | 3.41 | 6.44 | 6.7 | 6.44 | 27775 |
| 1720038420 | 6.45 | 0.07 | 1.10 | 6.39 | 6.47 | 6.3099999 | 12960 |
| 1719952020 | 6.38 | -0.05 | -0.78 | 6.43 | 6.43 | 6.26 | 15490 |
| 1719865620 | 6.43 | 0.05 | 0.78 | 6.3099999 | 6.46 | 6.29 | 36681 |
| 1719606420 | 6.38 | -0.01 | -0.16 | 6.41 | 6.42 | 6.3099999 | 22855 |
| 1719520020 | 6.39 | -0.12 | -1.84 | 6.55 | 6.5599999 | 6.39 | 28412 |
| 1719433620 | 6.51 | 0.1 | 1.56 | 6.43 | 6.58 | 6.43 | 19669 |
| 1719347160 | 6.41 | -0.15 | -2.29 | 6.48 | 6.55 | 6.28 | 32396 |
| 1719260820 | 6.5599999 | 0.01 | 0.15 | 6.6 | 6.6 | 6.37 | 61835 |
| 1719001620 | 6.55 | -0.37 | -5.35 | 6.91 | 7.05 | 6.51 | 101029 |
| 1718915160 | 6.92 | -0.04 | -0.57 | 7.03 | 7.15 | 6.91 | 27709 |
| 1718828820 | 6.96 | -0.11 | -1.56 | 7.03 | 7.13 | 6.96 | 32992 |
| 1718742360 | 7.07 | -0.18 | -2.48 | 7.29 | 7.4 | 6.91 | 43063 |
| 1718656020 | 7.25 | 0.13 | 1.83 | 7.1 | 7.29 | 7.02 | 20988 |
| 1718396820 | 7.12 | -0.19 | -2.60 | 7.38 | 7.38 | 7.03 | 35486 |
| 1718310420 | 7.31 | -0.09 | -1.22 | 7.4 | 7.55 | 7.31 | 23805 |
| 1718224020 | 7.4 | 0.13 | 1.79 | 7.21 | 7.45 | 7.15 | 30315 |
| 1718137620 | 7.27 | 0.11 | 1.54 | 7.15 | 7.34 | 7.13 | 30565 |
| 1718051220 | 7.16 | -0.22 | -2.98 | 7.37 | 7.39 | 7.09 | 44805 |
| 1717792020 | 7.38 | -0.13 | -1.73 | 7.51 | 7.52 | 7.37 | 24480 |
| 1717705620 | 7.51 | 0.28 | 3.87 | 7.25 | 7.79 | 7.21 | 127426 |
| 1717619220 | 7.23 | 0.14 | 1.97 | 7.02 | 7.29 | 7.02 | 16721 |
| 1717532820 | 7.09 | 0 | 0.00 | 7.02 | 7.1 | 7.02 | 9469 |
| 1717446420 | 7.09 | 0.07 | 1.00 | 7.06 | 7.23 | 7.04 | 32560 |
| 1717187220 | 7.02 | 0.08 | 1.15 | 7.03 | 7.07 | 6.95 | 16953 |
| 1717100820 | 6.94 | -0.08 | -1.14 | 6.95 | 7.01 | 6.93 | 9101 |
| 1717014420 | 7.02 | -0.16 | -2.23 | 7.15 | 7.15 | 6.94 | 6701 |
| 1716928020 | 7.18 | 0.17 | 2.43 | 7.01 | 7.18 | 7.01 | 25467 |
| 1716841560 | 7.01 | -0.03 | -0.43 | 6.98 | 7.06 | 6.93 | 21835 |
| 1716582420 | 7.04 | 0.11 | 1.59 | 6.94 | 7.05 | 6.91 | 11454 |
| 1716496020 | 6.93 | -0.01 | -0.14 | 7.04 | 7.05 | 6.93 | 6671 |
| 1716409620 | 6.94 | -0.05 | -0.72 | 6.99 | 7.08 | 6.91 | 14879 |
| 1716323160 | 6.99 | -0.06 | -0.85 | 7.07 | 7.08 | 6.89 | 17729 |
| 1716236760 | 7.05 | 0.05 | 0.71 | 7.03 | 7.09 | 6.99 | 6378 |
| 1715977620 | 7 | 0 | 0.00 | 7.01 | 7.07 | 6.93 | 16068 |
| 1715891220 | 7 | -0.11 | -1.55 | 7.19 | 7.19 | 7 | 21417 |
| 1715804820 | 7.11 | 0.03 | 0.42 | 7.01 | 7.19 | 7.01 | 31324 |
| 1715718420 | 7.08 | 0.08 | 1.14 | 6.99 | 7.08 | 6.89 | 20604 |
| 1715631960 | 7 | 0.06 | 0.86 | 6.91 | 7.03 | 6.9 | 30049 |
| 1715372820 | 6.94 | -0.17 | -2.39 | 7.12 | 7.19 | 6.92 | 24795 |
| 1715286420 | 7.11 | 0.12 | 1.72 | 6.98 | 7.19 | 6.96 | 28845 |
| 1715200020 | 6.99 | 0.07 | 1.01 | 6.92 | 7.1 | 6.8 | 34192 |
| 1715113620 | 6.92 | 0.08 | 1.17 | 6.83 | 6.96 | 6.83 | 34044 |
| 1715027220 | 6.84 | 0.02 | 0.29 | 6.83 | 6.93 | 6.81 | 16573 |
| 1714768020 | 6.82 | -0.11 | -1.59 | 6.88 | 6.97 | 6.8 | 9931 |
| 1714681560 | 6.93 | 0.14 | 2.06 | 6.65 | 6.93 | 6.65 | 21217 |
| 1714508820 | 6.79 | -0.12 | -1.74 | 6.97 | 6.97 | 6.65 | 22459 |
| 1714422420 | 6.91 | 0 | 0.00 | 6.95 | 7.01 | 6.85 | 16209 |
| 1714163220 | 6.91 | 0.23 | 3.44 | 6.75 | 7 | 6.74 | 23847 |
| 1714076820 | 6.68 | -0.33 | -4.71 | 7 | 7 | 6.55 | 32322 |
| 1713990420 | 7.01 | 0.08 | 1.15 | 6.93 | 7.01 | 6.93 | 33924 |
| 1713903960 | 6.93 | 0.09 | 1.32 | 6.94 | 7.02 | 6.92 | 13601 |
| 1713817560 | 6.84 | -0.1 | -1.44 | 6.92 | 7.03 | 6.84 | 41937 |
| 1713558420 | 6.94 | -0.06 | -0.86 | 7.03 | 7.06 | 6.86 | 32077 |
| 1713472020 | 7 | -0.01 | -0.14 | 7.05 | 7.14 | 6.95 | 20937 |
| 1713385620 | 7.01 | 0.04 | 0.57 | 6.97 | 7.06 | 6.86 | 16895 |
| 1713299220 | 6.97 | 0.03 | 0.43 | 6.94 | 6.98 | 6.75 | 45874 |
| 1713212820 | 6.94 | -0.15 | -2.12 | 7.03 | 7.16 | 6.94 | 38444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
