Free Trial

SGL Carbon (SGL) Stock Chart & Stock Price History

SGL Carbon logo
€4.59
-0.09 (-1.92%)
(As of 11/4/2024 ET)

SGL Carbon Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
-11.90%
3 Month
Performance
-23.24%
6 Month
Performance
-32.99%
Year-To-Date
Performance
-29.49%
1 Year
Performance
-22.40%
Receive SGL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SGL Carbon and its competitors with MarketBeat's FREE daily newsletter

SGL Stock Chart for Monday, November, 4, 2024

SGL Carbon Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024€4.72€4.72€4.77€4.7036,521 shs$577.11 million
11/01/2024€4.70€4.69
-0.32%
€4.70€4.53326,523 shs$572.84 million
10/31/2024€4.70€4.70€4.98€4.67211,248 shs$574.67 million
10/30/2024€5.04€4.70
-6.75%
€4.98€4.67211,248 shs$574.67 million
10/29/2024€5.13€5.04
-1.75%
€5.16€5.0466,637 shs$616.24 million
10/28/2024€5.13€5.13€5.20€5.1269,472 shs$627.25 million
10/25/2024€5.25€5.20
-0.95%
€5.29€5.09261,492 shs$635.80 million
10/24/2024€5.30€5.25
-0.94%
€5.30€5.20116,678 shs$641.92 million
10/23/2024€5.29€5.30
+0.19%
€5.32€5.2532,649 shs$648.03 million
10/22/2024€5.37€5.29
-1.49%
€5.42€5.2988,294 shs$646.81 million
10/21/2024€5.37€5.37€5.47€5.35134,671 shs$656.59 million
10/18/2024€5.11€5.29
+3.52%
€5.39€5.17158,747 shs$646.81 million
10/17/2024€5.16€5.11
-0.97%
€5.15€5.1061,566 shs$624.80 million
10/16/2024€5.15€5.16
+0.19%
€5.19€5.10119,903 shs$630.91 million
10/15/2024€5.05€5.15
+1.98%
€5.22€5.08140,461 shs$629.69 million
10/14/2024€5.05€5.05€5.12€5.0488,176 shs$617.46 million
10/11/2024€5.15€5.09
-1.17%
€5.13€5.0852,419 shs$622.35 million
10/10/2024€5.13€5.15
+0.39%
€5.18€5.1180,994 shs$629.69 million
10/09/2024€5.20€5.13
-1.35%
€5.20€5.1075,472 shs$627.25 million
10/08/2024€5.22€5.20
-0.38%
€5.28€5.1753,740 shs$635.80 million
10/07/2024€5.22€5.22€5.25€5.15102,542 shs$638.25 million
10/04/2024€5.23€5.21
-0.38%
€5.28€5.2052,308 shs$637.03 million
10/03/2024€5.32€5.23
-1.69%
€5.36€5.2289,402 shs$639.47 million
10/02/2024€5.38€5.32
-1.12%
€5.47€5.3256,985 shs$650.48 million
10/01/2024€5.42€5.38
-0.74%
€5.50€5.30125,138 shs$657.81 million
09/30/2024€5.42€5.42€5.46€5.26300,007 shs$662.70 million
09/27/2024€5.27€5.28
+0.19%
€5.41€5.26120,696 shs$645.59 million
09/26/2024€5.40€5.27
-2.41%
€5.44€5.2735,293 shs$644.36 million
09/25/2024€5.32€5.40
+1.50%
€5.44€5.3546,503 shs$660.26 million
09/24/2024€5.33€5.32
-0.19%
€5.36€5.3035,208 shs$650.48 million
09/23/2024€5.33€5.33€5.48€5.3398,487 shs$651.70 million
09/20/2024€5.39€5.47
+1.48%
€5.52€5.4087,887 shs$668.82 million
09/19/2024€5.36€5.39
+0.56%
€5.41€5.3526,459 shs$659.04 million
09/18/2024€5.30€5.36
+1.13%
€5.43€5.3238,604 shs$655.37 million
09/17/2024€5.37€5.30
-1.30%
€5.37€5.2829,150 shs$648.03 million
09/16/2024€5.37€5.37€5.47€5.2476,890 shs$656.59 million
09/13/2024€5.05€5.18
+2.57%
€5.25€5.1286,408 shs$633.36 million
09/12/2024€5.11€5.05
-1.17%
€5.16€4.9965,581 shs$617.46 million
09/11/2024€5.19€5.11
-1.54%
€5.24€5.0825,088 shs$624.80 million
09/10/2024€5.19€5.19€5.32€5.1199,786 shs$634.58 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.

Click here to see the surprising reason why
09/09/2024€5.25€5.19
-1.14%
€5.32€5.1199,786 shs$634.58 million
09/06/2024€5.42€5.40
-0.37%
€5.45€5.3839,919 shs$660.26 million
09/05/2024€5.42€5.42€5.49€5.38118,064 shs$662.70 million
09/04/2024€5.69€5.42
-4.75%
€5.70€5.42120,991 shs$662.70 million
09/03/2024€5.69€5.69€5.75€5.6052,743 shs$695.72 million
09/02/2024€5.69€5.69€5.75€5.6868,355 shs$695.72 million
08/30/2024€5.64€5.71
+1.24%
€5.74€5.6287,407 shs$698.16 million
08/29/2024€5.66€5.64
-0.35%
€5.72€5.5982,196 shs$689.60 million
08/28/2024€5.86€5.66
-3.41%
€5.92€5.66222,416 shs$692.05 million
08/27/2024€5.78€5.86
+1.38%
€5.90€5.7562,650 shs$716.50 million
08/26/2024€5.78€5.78€5.83€5.6599,414 shs$706.72 million
08/23/2024€5.84€5.80
-0.68%
€5.90€5.8059,010 shs$709.17 million
08/22/2024€5.82€5.84
+0.34%
€5.90€5.7935,696 shs$714.06 million
08/21/2024€6.01€5.82
-3.16%
€6.03€5.8277,134 shs$711.61 million
08/20/2024€5.92€6.01
+1.52%
€6.10€5.87281,674 shs$734.84 million
08/19/2024€5.92€5.92€6.15€5.9040,972 shs$723.84 million
08/16/2024€5.91€6.06
+2.54%
€6.10€5.8855,855 shs$740.96 million
08/15/2024€6.05€5.91
-2.31%
€6.11€5.9130,338 shs$722.62 million
08/14/2024€6.01€6.05
+0.67%
€6.08€5.8655,634 shs$739.73 million
08/13/2024€6.06€6.01
-0.83%
€6.09€5.9831,539 shs$734.84 million
08/12/2024€6.06€6.06€6.10€5.9832,931 shs$740.96 million
08/09/2024€5.92€6.00
+1.35%
€6.12€5.8542,153 shs$733.62 million
08/08/2024€5.80€5.92
+2.07%
€5.93€5.7845,740 shs$723.84 million
08/07/2024€5.77€5.80
+0.52%
€5.93€5.6382,408 shs$709.17 million
08/06/2024€5.98€5.77
-3.51%
€5.86€5.58260,403 shs$705.50 million
08/05/2024€5.98€5.98€6.15€5.88409,448 shs$731.18 million


This page (ETR:SGL) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners