Comparing Back to the side-by-side chart ↗
SGL Carbon SE (SGL.DE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.37 | 5.49 | 5.27 | 5.32 | +0.00% | 287,297 |
| 2026-10-15 | 5.51 | 5.51 | 5.25 | 5.32 | -5.67% | 337,052 |
| 2026-10-14 | 5.63 | 5.78 | 5.57 | 5.64 | +0.36% | 325,671 |
| 2026-10-13 | 5.54 | 5.72 | 5.45 | 5.62 | +0.36% | 339,821 |
| 2026-10-12 | 5.52 | 5.74 | 5.52 | 5.60 | +2.19% | 298,869 |
| 2026-10-09 | 5.45 | 5.60 | 5.36 | 5.48 | +2.43% | 331,294 |
| 2026-10-08 | 5.41 | 5.54 | 5.28 | 5.35 | -1.11% | 287,935 |
| 2026-10-07 | 5.36 | 5.69 | 5.35 | 5.41 | +0.56% | 751,205 |
| 2026-10-06 | 4.83 | 5.45 | 4.83 | 5.38 | +10.59% | 773,998 |
| 2026-10-05 | 4.97 | 4.97 | 4.83 | 4.87 | -1.72% | 335,783 |
| 2026-10-02 | 5.00 | 5.00 | 4.76 | 4.95 | -0.40% | 452,114 |
| 2026-10-01 | 4.70 | 5.05 | 4.64 | 4.97 | +4.41% | 528,898 |
| 2026-09-30 | 4.80 | 4.80 | 4.65 | 4.76 | +0.00% | 337,904 |
| 2026-09-29 | 4.70 | 4.80 | 4.63 | 4.76 | +3.25% | 160,241 |
| 2026-09-28 | 4.59 | 4.70 | 4.55 | 4.61 | +0.77% | 155,559 |
| 2026-09-25 | 4.70 | 4.79 | 4.51 | 4.58 | -0.22% | 280,089 |
| 2026-09-24 | 4.39 | 4.65 | 4.30 | 4.58 | +3.15% | 557,873 |
| 2026-09-23 | 4.46 | 4.55 | 4.36 | 4.45 | +0.79% | 307,312 |
| 2026-09-22 | 4.24 | 4.43 | 4.17 | 4.41 | +4.63% | 266,233 |
| 2026-09-21 | 4.02 | 4.27 | 4.02 | 4.21 | +3.31% | 180,938 |
| 2026-09-18 | 4.17 | 4.26 | 4.07 | 4.08 | -2.16% | 275,173 |
| 2026-09-17 | 4.15 | 4.23 | 4.08 | 4.17 | +1.09% | 113,118 |
| 2026-09-16 | 4.00 | 4.15 | 4.00 | 4.13 | +3.13% | 262,450 |
| 2026-09-15 | 4.04 | 4.06 | 3.98 | 4.00 | -0.25% | 104,693 |
| 2026-09-14 | 4.17 | 4.17 | 4.00 | 4.01 | -3.61% | 199,346 |
| 2026-09-11 | 4.16 | 4.24 | 4.14 | 4.16 | +0.12% | 42,024 |
| 2026-09-10 | 4.18 | 4.29 | 4.13 | 4.16 | -0.72% | 269,299 |
| 2026-09-09 | 4.25 | 4.29 | 4.14 | 4.18 | -1.76% | 232,653 |
| 2026-09-08 | 4.20 | 4.26 | 4.13 | 4.26 | +1.19% | 133,622 |
| 2026-09-07 | 4.11 | 4.21 | 4.10 | 4.21 | +2.93% | 147,145 |
| 2026-09-04 | 4.08 | 4.13 | 4.04 | 4.09 | +1.11% | 168,599 |
| 2026-09-03 | 4.11 | 4.12 | 4.00 | 4.04 | -0.49% | 117,773 |
| 2026-09-02 | 4.20 | 4.20 | 4.00 | 4.07 | -1.22% | 85,996 |
| 2026-09-01 | 4.25 | 4.25 | 4.07 | 4.12 | -0.48% | 96,481 |
| 2026-08-31 | 4.16 | 4.20 | 4.12 | 4.13 | -1.19% | 49,874 |
| 2026-08-28 | 4.24 | 4.25 | 4.17 | 4.18 | +0.00% | 84,799 |
| 2026-08-27 | 4.05 | 4.27 | 4.05 | 4.18 | +0.24% | 92,023 |
| 2026-08-26 | 4.10 | 4.29 | 4.10 | 4.17 | -0.60% | 96,001 |
| 2026-08-25 | 4.18 | 4.30 | 4.16 | 4.20 | +1.82% | 187,185 |
| 2026-08-24 | 4.05 | 4.18 | 4.05 | 4.13 | -0.48% | 173,553 |
| 2026-08-21 | 4.12 | 4.19 | 4.09 | 4.14 | +2.22% | 170,853 |
| 2026-08-20 | 4.20 | 4.20 | 4.05 | 4.05 | -1.70% | 249,347 |
| 2026-08-19 | 4.25 | 4.25 | 4.03 | 4.13 | +0.61% | 74,233 |
| 2026-08-18 | 4.18 | 4.20 | 4.04 | 4.10 | -2.96% | 100,583 |
| 2026-08-17 | 4.21 | 4.35 | 4.20 | 4.22 | -0.12% | 82,586 |
| 2026-08-14 | 4.16 | 4.26 | 4.16 | 4.23 | +0.24% | 81,961 |
| 2026-08-13 | 4.40 | 4.40 | 4.18 | 4.22 | -2.20% | 67,539 |
| 2026-08-12 | 4.26 | 4.39 | 4.26 | 4.32 | -0.23% | 74,800 |
| 2026-08-11 | 4.39 | 4.39 | 4.21 | 4.33 | +0.70% | 189,122 |
| 2026-08-10 | 4.29 | 4.39 | 4.21 | 4.29 | +0.35% | 336,025 |
| 2026-08-07 | 4.18 | 4.36 | 4.18 | 4.28 | +1.06% | 141,289 |
| 2026-08-06 | 4.16 | 4.33 | 4.13 | 4.24 | +5.88% | 429,859 |
| 2026-08-05 | 4.04 | 4.06 | 3.95 | 4.00 | -0.37% | 131,154 |
| 2026-08-04 | 4.05 | 4.12 | 3.94 | 4.01 | -0.25% | 213,757 |
| 2026-08-03 | 3.83 | 4.10 | 3.77 | 4.03 | +7.33% | 452,118 |
| 2026-07-31 | 3.79 | 3.86 | 3.75 | 3.75 | -0.27% | 91,595 |
| 2026-07-30 | 3.62 | 3.82 | 3.62 | 3.76 | +3.72% | 166,222 |
| 2026-07-29 | 3.61 | 3.72 | 3.53 | 3.63 | -0.55% | 261,682 |
| 2026-07-28 | 3.97 | 3.97 | 3.63 | 3.65 | -3.06% | 305,723 |
| 2026-07-27 | 4.10 | 4.10 | 3.76 | 3.76 | -3.84% | 179,166 |
| 2026-07-24 | 3.87 | 3.91 | 3.78 | 3.91 | +0.77% | 243,590 |
| 2026-07-23 | 3.97 | 3.97 | 3.83 | 3.88 | -2.63% | 253,157 |
| 2026-07-22 | 4.00 | 4.02 | 3.91 | 3.98 | -0.25% | 112,926 |
| 2026-07-21 | 3.92 | 4.10 | 3.91 | 4.00 | +1.40% | 118,043 |
| 2026-07-20 | 3.97 | 4.09 | 3.88 | 3.94 | -1.75% | 117,158 |
| 2026-07-17 | 4.09 | 4.09 | 3.92 | 4.01 | -3.02% | 107,243 |
| 2026-07-16 | 4.21 | 4.24 | 4.12 | 4.13 | -0.36% | 71,993 |
| 2026-07-15 | 4.12 | 4.25 | 4.07 | 4.15 | +0.97% | 143,278 |
| 2026-07-14 | 3.96 | 4.18 | 3.96 | 4.11 | +1.61% | 204,508 |
| 2026-07-13 | 3.92 | 4.09 | 3.92 | 4.04 | +1.76% | 108,681 |
| 2026-07-10 | 3.98 | 4.05 | 3.94 | 3.98 | -1.61% | 108,714 |
| 2026-07-09 | 4.00 | 4.13 | 4.00 | 4.04 | +2.67% | 115,707 |
| 2026-07-08 | 4.10 | 4.12 | 3.90 | 3.94 | -4.84% | 313,092 |
| 2026-07-07 | 4.28 | 4.33 | 4.13 | 4.13 | -4.72% | 154,187 |
| 2026-07-06 | 4.42 | 4.42 | 4.29 | 4.34 | -1.59% | 65,708 |
| 2026-07-03 | 4.33 | 4.46 | 4.33 | 4.41 | +1.73% | 59,324 |
| 2026-07-02 | 4.32 | 4.51 | 4.26 | 4.33 | -0.80% | 113,757 |
| 2026-07-01 | 4.46 | 4.46 | 4.34 | 4.37 | -1.69% | 72,137 |
| 2026-06-30 | 4.34 | 4.52 | 4.27 | 4.45 | +6.47% | 246,224 |
| 2026-06-29 | 4.16 | 4.37 | 4.08 | 4.17 | +0.00% | 365,883 |
| 2026-06-26 | 4.34 | 4.38 | 4.11 | 4.17 | -8.44% | 379,385 |
| 2026-06-25 | 4.63 | 4.67 | 4.46 | 4.56 | -1.62% | 228,525 |
| 2026-06-24 | 4.75 | 4.75 | 4.61 | 4.63 | -2.93% | 143,581 |
| 2026-06-23 | 4.98 | 4.98 | 4.71 | 4.78 | -5.07% | 113,424 |
| 2026-06-22 | 5.10 | 5.10 | 4.95 | 5.03 | -0.40% | 62,560 |
| 2026-06-19 | 5.05 | 5.13 | 4.96 | 5.05 | -0.39% | 128,510 |
| 2026-06-18 | 4.99 | 5.07 | 4.95 | 5.07 | +1.00% | 96,873 |
| 2026-06-17 | 5.08 | 5.15 | 4.96 | 5.02 | -1.38% | 177,088 |
| 2026-06-16 | 5.26 | 5.30 | 5.01 | 5.09 | -2.49% | 169,579 |
| 2026-06-15 | 5.30 | 5.41 | 5.20 | 5.22 | +0.77% | 265,057 |
| 2026-06-12 | 4.92 | 5.23 | 4.87 | 5.18 | +7.36% | 312,310 |
| 2026-06-11 | 4.77 | 4.95 | 4.73 | 4.83 | -0.62% | 111,284 |
| 2026-06-10 | 4.84 | 4.94 | 4.78 | 4.86 | +1.57% | 178,086 |
| 2026-06-09 | 4.75 | 5.04 | 4.71 | 4.78 | +0.63% | 421,890 |
| 2026-06-08 | 4.62 | 4.88 | 4.56 | 4.75 | -0.21% | 306,376 |
| 2026-06-05 | 5.16 | 5.16 | 4.75 | 4.76 | -8.46% | 256,651 |
| 2026-06-04 | 5.36 | 5.37 | 5.20 | 5.20 | -3.53% | 143,890 |
| 2026-06-03 | 5.42 | 5.54 | 5.37 | 5.39 | +0.19% | 168,295 |
| 2026-06-02 | 5.22 | 5.50 | 5.20 | 5.38 | +4.47% | 300,554 |
| 2026-06-01 | 5.47 | 5.47 | 5.10 | 5.15 | -4.10% | 339,102 |
| 2026-05-29 | 5.01 | 5.67 | 5.01 | 5.37 | +7.19% | 624,306 |
| 2026-05-28 | 4.68 | 5.04 | 4.68 | 5.01 | +6.26% | 437,031 |
| 2026-05-27 | 4.75 | 4.75 | 4.58 | 4.71 | -0.21% | 125,951 |
| 2026-05-26 | 4.54 | 4.74 | 4.53 | 4.72 | +3.50% | 206,252 |
| 2026-05-25 | 4.58 | 4.60 | 4.46 | 4.57 | +1.00% | 108,415 |
| 2026-05-22 | 4.43 | 4.57 | 4.43 | 4.52 | +2.03% | 101,122 |
| 2026-05-21 | 4.42 | 4.56 | 4.32 | 4.43 | -1.66% | 233,674 |
| 2026-05-20 | 4.45 | 4.58 | 4.41 | 4.50 | +2.15% | 118,144 |
| 2026-05-19 | 4.42 | 4.58 | 4.36 | 4.41 | -1.78% | 277,719 |
| 2026-05-18 | 4.67 | 4.67 | 4.46 | 4.49 | -1.86% | 200,018 |
| 2026-05-15 | 4.74 | 4.74 | 4.58 | 4.58 | -4.39% | 155,572 |
| 2026-05-14 | 4.83 | 4.86 | 4.70 | 4.79 | -0.73% | 119,600 |
| 2026-05-13 | 4.66 | 4.89 | 4.53 | 4.82 | +6.76% | 398,276 |
| 2026-05-12 | 4.60 | 4.64 | 4.47 | 4.51 | -4.14% | 203,641 |
| 2026-05-11 | 4.60 | 4.71 | 4.49 | 4.71 | +5.25% | 255,464 |
| 2026-05-08 | 4.63 | 4.65 | 4.40 | 4.47 | -5.79% | 339,776 |
| 2026-05-07 | 4.40 | 4.85 | 4.39 | 4.75 | +1.50% | 547,641 |
| 2026-05-06 | 4.50 | 4.74 | 4.50 | 4.68 | +3.08% | 385,827 |
| 2026-05-05 | 4.39 | 4.54 | 4.37 | 4.54 | +3.77% | 323,501 |
| 2026-05-04 | 4.38 | 4.59 | 4.37 | 4.38 | +0.23% | 247,846 |
| 2026-04-30 | 4.36 | 4.39 | 4.22 | 4.37 | -0.23% | 238,434 |
| 2026-04-29 | 4.46 | 4.53 | 4.37 | 4.38 | -2.34% | 271,954 |
| 2026-04-28 | 4.39 | 4.51 | 4.32 | 4.48 | -1.43% | 276,404 |
| 2026-04-27 | 4.56 | 4.75 | 4.54 | 4.54 | -1.09% | 452,499 |
| 2026-04-24 | 4.42 | 4.64 | 4.38 | 4.59 | +4.08% | 355,718 |
| 2026-04-23 | 4.45 | 4.56 | 4.42 | 4.42 | -2.32% | 298,089 |
| 2026-04-22 | 4.25 | 4.55 | 4.21 | 4.52 | +6.35% | 568,132 |
| 2026-04-21 | 4.05 | 4.28 | 4.05 | 4.25 | +4.81% | 257,408 |
| 2026-04-20 | 4.04 | 4.12 | 4.04 | 4.05 | -2.52% | 200,697 |
| 2026-04-17 | 4.04 | 4.16 | 4.01 | 4.16 | +1.84% | 223,748 |
| 2026-04-16 | 4.05 | 4.13 | 3.99 | 4.08 | +0.99% | 136,042 |
| 2026-04-15 | 4.08 | 4.16 | 4.01 | 4.04 | +0.37% | 359,603 |
| 2026-04-14 | 4.08 | 4.09 | 4.00 | 4.03 | +0.25% | 266,473 |
| 2026-04-13 | 3.84 | 4.04 | 3.83 | 4.02 | +2.81% | 446,356 |
| 2026-04-10 | 3.82 | 3.93 | 3.74 | 3.91 | +5.11% | 353,573 |
| 2026-04-09 | 3.62 | 3.73 | 3.50 | 3.72 | +2.48% | 332,248 |
| 2026-04-08 | 3.54 | 3.65 | 3.51 | 3.63 | +7.40% | 235,986 |
| 2026-04-07 | 3.36 | 3.45 | 3.35 | 3.38 | +0.15% | 260,977 |
| 2026-04-02 | 3.31 | 3.38 | 3.26 | 3.38 | -0.30% | 100,786 |
| 2026-04-01 | 3.44 | 3.44 | 3.29 | 3.38 | +3.68% | 219,114 |
| 2026-03-31 | 3.15 | 3.30 | 3.15 | 3.27 | +1.56% | 122,384 |
| 2026-03-30 | 3.19 | 3.24 | 3.15 | 3.21 | -0.62% | 147,616 |
| 2026-03-27 | 3.33 | 3.33 | 3.23 | 3.23 | -2.27% | 136,951 |
| 2026-03-26 | 3.43 | 3.43 | 3.30 | 3.31 | -4.20% | 249,593 |
| 2026-03-25 | 3.35 | 3.48 | 3.34 | 3.46 | +4.70% | 224,889 |
| 2026-03-24 | 3.25 | 3.37 | 3.20 | 3.30 | +1.85% | 281,636 |
| 2026-03-23 | 3.15 | 3.30 | 3.08 | 3.24 | -0.61% | 392,313 |
| 2026-03-20 | 3.27 | 3.29 | 3.18 | 3.26 | +0.31% | 2,281,696 |
| 2026-03-19 | 3.54 | 3.60 | 3.13 | 3.25 | -9.09% | 659,061 |
| 2026-03-18 | 3.63 | 3.64 | 3.56 | 3.58 | -1.52% | 324,176 |
| 2026-03-17 | 3.52 | 3.67 | 3.46 | 3.63 | +2.69% | 245,710 |
| 2026-03-16 | 3.59 | 3.62 | 3.53 | 3.54 | -0.98% | 140,057 |
| 2026-03-13 | 3.69 | 3.69 | 3.56 | 3.57 | -3.51% | 193,629 |
| 2026-03-12 | 3.75 | 3.75 | 3.69 | 3.70 | -1.33% | 118,575 |
| 2026-03-11 | 3.71 | 3.79 | 3.69 | 3.75 | +0.27% | 161,195 |
| 2026-03-10 | 3.79 | 3.79 | 3.73 | 3.74 | +1.63% | 205,105 |
| 2026-03-09 | 3.80 | 3.83 | 3.68 | 3.68 | -6.60% | 359,138 |
| 2026-03-06 | 3.92 | 4.03 | 3.92 | 3.94 | +0.25% | 446,028 |
| 2026-03-05 | 3.92 | 4.08 | 3.90 | 3.93 | +0.90% | 338,974 |
| 2026-03-04 | 3.84 | 3.92 | 3.81 | 3.90 | +1.43% | 299,440 |
| 2026-03-03 | 4.00 | 4.03 | 3.81 | 3.84 | -5.77% | 480,778 |
| 2026-03-02 | 3.95 | 4.13 | 3.90 | 4.08 | +3.82% | 647,842 |
| 2026-02-27 | 3.92 | 3.94 | 3.85 | 3.92 | +1.16% | 205,439 |
| 2026-02-26 | 3.87 | 3.96 | 3.83 | 3.88 | -0.13% | 278,000 |
| 2026-02-25 | 3.96 | 3.98 | 3.87 | 3.88 | -0.51% | 314,334 |
| 2026-02-24 | 4.28 | 4.28 | 3.81 | 3.90 | -8.44% | 588,715 |
| 2026-02-23 | 4.25 | 4.30 | 4.18 | 4.26 | -0.58% | 192,864 |
| 2026-02-20 | 4.37 | 4.38 | 4.24 | 4.29 | -1.83% | 251,829 |
| 2026-02-19 | 4.39 | 4.42 | 4.32 | 4.37 | -0.91% | 303,473 |
| 2026-02-18 | 4.36 | 4.42 | 4.33 | 4.41 | -0.23% | 183,157 |
| 2026-02-17 | 4.50 | 4.54 | 4.27 | 4.42 | -3.07% | 645,742 |
| 2026-02-16 | 4.63 | 4.67 | 4.54 | 4.56 | -2.04% | 152,046 |
| 2026-02-13 | 4.66 | 4.67 | 4.50 | 4.66 | -0.43% | 433,654 |
| 2026-02-12 | 4.67 | 4.81 | 4.65 | 4.67 | +0.43% | 286,138 |
| 2026-02-11 | 4.63 | 4.71 | 4.63 | 4.66 | +0.87% | 322,130 |
| 2026-02-10 | 4.55 | 4.65 | 4.55 | 4.62 | +1.54% | 120,452 |
| 2026-02-09 | 4.50 | 4.58 | 4.45 | 4.54 | +0.55% | 221,545 |
| 2026-02-06 | 4.43 | 4.57 | 4.42 | 4.52 | +1.12% | 391,565 |
| 2026-02-05 | 4.55 | 4.55 | 4.41 | 4.47 | +0.00% | 275,781 |
| 2026-02-04 | 4.36 | 4.60 | 4.30 | 4.47 | +3.11% | 506,702 |
| 2026-02-03 | 4.18 | 4.39 | 4.18 | 4.33 | +4.58% | 568,812 |
| 2026-02-02 | 4.08 | 4.20 | 4.04 | 4.14 | +0.97% | 461,921 |
| 2026-01-30 | 4.00 | 4.11 | 3.96 | 4.11 | +2.88% | 334,378 |
| 2026-01-29 | 4.14 | 4.14 | 3.99 | 3.99 | -2.68% | 256,764 |
| 2026-01-28 | 4.10 | 4.13 | 3.98 | 4.10 | +0.12% | 281,283 |
| 2026-01-27 | 4.04 | 4.09 | 3.96 | 4.09 | +0.49% | 359,720 |
| 2026-01-26 | 4.09 | 4.13 | 3.98 | 4.08 | +0.37% | 587,073 |
| 2026-01-23 | 4.08 | 4.20 | 4.02 | 4.06 | +1.37% | 583,085 |
| 2026-01-22 | 3.78 | 4.02 | 3.73 | 4.00 | +8.83% | 782,880 |
| 2026-01-21 | 3.53 | 3.70 | 3.48 | 3.68 | +4.69% | 403,131 |
| 2026-01-20 | 3.50 | 3.54 | 3.44 | 3.52 | +0.14% | 336,469 |
| 2026-01-19 | 3.51 | 3.66 | 3.48 | 3.51 | -3.84% | 406,005 |
| 2026-01-16 | 3.71 | 3.73 | 3.52 | 3.65 | -3.69% | 736,691 |
| 2026-01-15 | 3.17 | 3.85 | 3.14 | 3.79 | +20.51% | 1,642,964 |
| 2026-01-14 | 3.14 | 3.15 | 3.10 | 3.15 | -0.16% | 200,333 |
| 2026-01-13 | 3.15 | 3.16 | 3.12 | 3.15 | +0.16% | 141,829 |
| 2026-01-12 | 3.22 | 3.25 | 3.14 | 3.15 | -2.63% | 151,340 |
| 2026-01-09 | 3.39 | 3.39 | 3.20 | 3.23 | -4.44% | 378,014 |
| 2026-01-08 | 3.48 | 3.48 | 3.38 | 3.38 | -2.45% | 176,942 |
| 2026-01-07 | 3.37 | 3.55 | 3.37 | 3.46 | +2.51% | 490,200 |
| 2026-01-06 | 3.05 | 3.38 | 3.03 | 3.38 | +5.62% | 318,868 |
| 2026-01-05 | 3.19 | 3.21 | 3.15 | 3.20 | +1.59% | 243,132 |
| 2026-01-02 | 3.12 | 3.18 | 3.10 | 3.15 | +0.64% | 149,342 |
| 2025-12-30 | 3.05 | 3.14 | 3.04 | 3.13 | +1.79% | 129,014 |
| 2025-12-29 | 3.08 | 3.15 | 3.02 | 3.08 | -1.60% | 323,269 |
| 2025-12-23 | 3.02 | 3.15 | 3.01 | 3.13 | +3.31% | 221,205 |
| 2025-12-22 | 2.98 | 3.04 | 2.95 | 3.02 | +0.50% | 275,847 |
| 2025-12-19 | 2.92 | 3.04 | 2.92 | 3.01 | +5.43% | 446,308 |
| 2025-12-18 | 2.85 | 2.85 | 2.85 | 2.85 | +0.00% | 221,858 |
| 2025-12-17 | 2.85 | 2.85 | 2.85 | 2.85 | +0.00% | 247,591 |
| 2025-12-16 | 2.87 | 2.91 | 2.85 | 2.85 | -3.22% | 202,549 |
| 2025-12-15 | 2.95 | 2.95 | 2.95 | 2.95 | +0.00% | 149,685 |
| 2025-12-12 | 2.96 | 3.02 | 2.93 | 2.95 | +0.34% | 190,699 |
| 2025-12-11 | 3.00 | 3.06 | 2.92 | 2.94 | -1.51% | 374,637 |
| 2025-12-10 | 2.90 | 3.04 | 2.90 | 2.98 | +1.70% | 449,267 |
| 2025-12-09 | 2.90 | 2.98 | 2.90 | 2.94 | +0.86% | 311,832 |
| 2025-12-08 | 2.92 | 2.95 | 2.90 | 2.91 | -1.19% | 158,902 |
| 2025-12-05 | 2.90 | 3.00 | 2.90 | 2.94 | +1.03% | 231,766 |
| 2025-12-04 | 2.94 | 2.96 | 2.87 | 2.92 | -0.51% | 265,261 |
| 2025-12-03 | 2.90 | 3.00 | 2.90 | 2.93 | +0.51% | 128,537 |
| 2025-12-02 | 2.92 | 2.94 | 2.89 | 2.92 | -0.17% | 192,412 |
| 2025-12-01 | 2.95 | 2.95 | 2.88 | 2.92 | +0.17% | 163,953 |
| 2025-11-28 | 2.81 | 2.92 | 2.81 | 2.92 | +3.37% | 136,556 |
| 2025-11-27 | 2.75 | 2.83 | 2.75 | 2.82 | +5.03% | 107,792 |
| 2025-11-26 | 2.69 | 2.69 | 2.69 | 2.69 | +0.00% | 0 |
| 2025-11-25 | 2.61 | 2.71 | 2.58 | 2.69 | +3.67% | 334,048 |
| 2025-11-24 | 2.63 | 2.68 | 2.59 | 2.59 | -1.71% | 2,488,029 |
| 2025-11-21 | 2.60 | 2.65 | 2.58 | 2.63 | -0.38% | 163,549 |
| 2025-11-20 | 2.65 | 2.67 | 2.62 | 2.65 | -0.19% | 123,301 |
| 2025-11-19 | 2.60 | 2.69 | 2.58 | 2.65 | +2.32% | 208,953 |
| 2025-11-18 | 2.64 | 2.67 | 2.56 | 2.59 | -2.63% | 332,395 |
| 2025-11-17 | 2.65 | 2.71 | 2.59 | 2.66 | -0.19% | 438,763 |
| 2025-11-14 | 2.70 | 2.71 | 2.56 | 2.67 | -1.48% | 1,372,797 |
| 2025-11-13 | 2.71 | 2.71 | 2.71 | 2.71 | +0.00% | 413,510 |
| 2025-11-12 | 2.84 | 2.85 | 2.70 | 2.71 | -3.39% | 323,245 |
| 2025-11-11 | 2.90 | 2.90 | 2.77 | 2.80 | -3.28% | 434,123 |
| 2025-11-10 | 2.99 | 2.99 | 2.90 | 2.90 | -3.34% | 101,036 |
| 2025-11-07 | 3.00 | 3.00 | 3.00 | 3.00 | +0.00% | 319,570 |
| 2025-11-06 | 3.19 | 3.20 | 2.96 | 3.00 | +6.02% | 635,849 |
| 2025-11-05 | 2.87 | 2.90 | 2.83 | 2.83 | -2.42% | 370,379 |
| 2025-11-04 | 2.95 | 2.95 | 2.88 | 2.90 | -5.55% | 206,412 |
| 2025-11-03 | 3.06 | 3.06 | 3.06 | 3.06 | +0.00% | 293,116 |
| 2025-10-31 | 3.09 | 3.15 | 3.06 | 3.06 | -1.61% | 134,166 |
| 2025-10-30 | 3.09 | 3.15 | 3.08 | 3.12 | +0.16% | 185,575 |
| 2025-10-29 | 3.08 | 3.13 | 3.08 | 3.11 | -0.16% | 96,911 |
| 2025-10-28 | 3.13 | 3.15 | 3.08 | 3.12 | -0.80% | 223,293 |
| 2025-10-27 | 3.17 | 3.21 | 3.13 | 3.14 | -1.41% | 111,833 |
| 2025-10-24 | 3.20 | 3.25 | 3.15 | 3.19 | +0.16% | 217,927 |
| 2025-10-23 | 3.15 | 3.20 | 3.15 | 3.18 | +0.47% | 120,735 |
| 2025-10-22 | 3.15 | 3.19 | 3.14 | 3.17 | -1.40% | 115,701 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+18.15%). Pire mois : Mars (-19.45%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de SGL Carbon SE (SGL.DE) ?
5.32 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SGL.DE ?
Plus haut à 5.78 et plus bas à 2.56 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de SGL Carbon SE ?
Historiquement, le mois le plus fort de SGL.DE a été Avr (moyenne +18.15%) et le plus faible Mars (moyenne -19.45%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 456 bougies quotidiennes du data lake Closelook.