SGL Carbon SE (0MPL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. SGL Carbon SE

Date Open High Low Close* Volume
07/03/2014 27.70p 28.76p 27.38p 27.66p 0
06/03/2014 28.03p 28.25p 27.84p 28.25p 113
05/03/2014 28.48p 30.00p 27.76p 28.14p 0
04/03/2014 27.88p 30.00p 27.76p 28.41p 0
03/03/2014 28.40p 30.00p 27.76p 28.08p 0
28/02/2014 29.20p 29.49p 29.02p 29.49p 77
27/02/2014 29.52p 29.52p 29.13p 29.39p 212
26/02/2014 29.56p 29.74p 29.28p 29.67p 304
25/02/2014 29.65p 29.71p 29.25p 29.71p 15
24/02/2014 29.16p 29.81p 29.16p 29.68p 101
21/02/2014 28.63p 29.18p 28.28p 28.92p 145
20/02/2014 29.93p 30.42p 29.93p 30.42p 17
19/02/2014 30.40p 31.17p 29.93p 30.32p 0
18/02/2014 30.80p 30.80p 30.19p 30.70p 50
17/02/2014 29.49p 30.80p 29.49p 30.70p 499
14/02/2014 27.36p 27.36p 26.83p 27.25p 108
13/02/2014 27.35p 27.45p 27.01p 27.36p 66
12/02/2014 27.48p 27.91p 26.93p 27.29p 0
11/02/2014 27.39p 27.44p 27.03p 27.43p 254
10/02/2014 27.76p 28.06p 26.93p 27.31p 0
07/02/2014 27.42p 27.62p 27.00p 27.42p 474
06/02/2014 27.01p 27.37p 26.92p 27.25p 500
05/02/2014 26.59p 27.19p 26.26p 26.84p 0
04/02/2014 26.26p 26.72p 26.26p 26.67p 49
03/02/2014 27.41p 27.41p 26.42p 26.83p 421
31/01/2014 27.75p 27.91p 27.27p 27.70p 202
30/01/2014 27.69p 28.30p 26.93p 27.77p 0
29/01/2014 27.88p 28.30p 26.93p 27.74p 0
28/01/2014 27.23p 27.95p 26.93p 27.35p 0
27/01/2014 27.28p 27.28p 27.00p 27.00p 190
24/01/2014 28.62p 30.99p 27.07p 27.50p 0
23/01/2014 29.02p 30.99p 28.03p 28.43p 0
22/01/2014 28.91p 30.99p 28.34p 28.94p 0
21/01/2014 28.90p 30.99p 28.34p 28.82p 0
20/01/2014 29.41p 30.99p 28.42p 29.27p 0
17/01/2014 30.13p 30.99p 29.13p 29.59p 0
16/01/2014 30.26p 30.99p 29.57p 30.00p 0
15/01/2014 30.55p 30.99p 29.72p 30.40p 0
14/01/2014 29.72p 30.38p 29.72p 30.28p 150
13/01/2014 29.72p 30.36p 29.37p 30.18p 163
10/01/2014 29.60p 29.62p 29.55p 29.62p 50
09/01/2014 29.69p 29.81p 29.20p 29.56p 240
08/01/2014 29.78p 29.78p 29.32p 29.71p 50
07/01/2014 29.52p 30.37p 28.17p 29.61p 0
06/01/2014 30.14p 30.37p 28.17p 29.59p 0
03/01/2014 28.53p 29.89p 28.17p 29.87p 0
02/01/2014 28.97p 29.47p 28.17p 28.49p 0
31/12/2013 28.84p 29.47p 28.36p 28.84p 0
30/12/2013 28.83p 29.47p 28.36p 28.77p 0
27/12/2013 28.88p 29.02p 28.88p 28.95p 400
24/12/2013 28.92p 29.01p 28.53p 28.92p 0
23/12/2013 28.94p 29.01p 28.53p 29.01p 50
20/12/2013 28.77p 29.61p 27.58p 28.90p 0
19/12/2013 29.00p 29.43p 27.58p 28.88p 0
18/12/2013 28.82p 29.43p 27.58p 28.54p 0
17/12/2013 28.64p 29.43p 27.58p 28.54p 0
16/12/2013 27.88p 29.43p 27.58p 28.47p 4749
13/12/2013 28.02p 29.43p 27.58p 27.96p 930
12/12/2013 29.43p 29.43p 27.70p 28.10p 10
11/12/2013 30.08p 30.59p 29.15p 29.85p 0
10/12/2013 29.82p 30.56p 29.15p 29.95p 1312
09/12/2013 29.88p 30.56p 29.15p 29.79p 0
06/12/2013 29.90p 30.56p 29.32p 30.00p 451
05/12/2013 29.52p 30.56p 29.32p 29.70p 1876
04/12/2013 30.56p 30.56p 29.75p 29.76p 6070
03/12/2013 31.13p 31.71p 29.82p 30.61p 0
02/12/2013 29.95p 31.23p 29.95p 31.23p 75
29/11/2013 30.05p 30.50p 29.17p 30.09p 0
28/11/2013 30.02p 30.50p 29.17p 29.99p 0
27/11/2013 29.78p 30.50p 29.17p 29.84p 0
26/11/2013 30.28p 30.28p 30.03p 30.03p 30986
25/11/2013 29.56p 29.95p 29.53p 29.69p 40
22/11/2013 27.18p 29.53p 26.14p 28.88p 0
21/11/2013 26.67p 27.81p 26.14p 26.50p 0
20/11/2013 26.83p 27.81p 26.25p 26.61p 0
19/11/2013 26.93p 27.81p 26.69p 27.09p 0
18/11/2013 27.20p 27.53p 26.69p 27.13p 0
15/11/2013 27.23p 27.23p 27.15p 27.15p 12
14/11/2013 27.32p 28.17p 26.59p 27.12p 0
13/11/2013 27.52p 28.17p 26.59p 27.06p 0
12/11/2013 27.68p 28.17p 27.13p 27.42p 0
11/11/2013 28.14p 28.17p 27.13p 27.55p 0
08/11/2013 28.06p 28.06p 27.66p 27.66p 24
07/11/2013 29.30p 29.75p 27.53p 28.07p 0
06/11/2013 27.99p 29.75p 27.53p 29.49p 0
05/11/2013 28.58p 29.00p 27.53p 28.00p 0
04/11/2013 28.79p 28.86p 27.98p 28.61p 0
01/11/2013 28.78p 28.78p 28.30p 28.49p 461
31/10/2013 28.18p 28.73p 27.61p 28.50p 0
30/10/2013 28.09p 28.50p 27.61p 28.08p 0
29/10/2013 28.42p 28.50p 27.61p 28.00p 0
28/10/2013 28.39p 28.39p 27.99p 28.26p 1074
25/10/2013 28.74p 28.74p 28.22p 28.22p 76
24/10/2013 28.41p 28.83p 26.98p 28.22p 0
23/10/2013 28.43p 28.83p 26.98p 28.17p 0
22/10/2013 28.68p 28.83p 26.98p 28.22p 0
21/10/2013 27.89p 28.78p 26.98p 27.75p 0
18/10/2013 27.85p 28.59p 26.98p 28.02p 0
17/10/2013 27.70p 28.59p 26.98p 27.99p 0
16/10/2013 27.79p 28.59p 26.98p 27.75p 0
15/10/2013 27.58p 28.59p 26.98p 27.95p 0
14/10/2013 27.07p 28.59p 26.98p 27.49p 0
11/10/2013 27.75p 28.59p 26.98p 27.41p 0
10/10/2013 27.67p 28.59p 26.98p 27.73p 0
09/10/2013 27.95p 28.59p 26.98p 27.73p 0
08/10/2013 28.33p 28.59p 27.33p 27.73p 0
07/10/2013 27.92p 28.59p 27.33p 27.73p 0
04/10/2013 27.86p 28.59p 27.33p 27.73p 0
03/10/2013 27.83p 28.59p 27.34p 27.92p 0
02/10/2013 27.98p 28.59p 27.34p 27.92p 562
01/10/2013 28.40p 28.59p 27.42p 27.92p 0
30/09/2013 27.50p 27.92p 27.50p 27.92p 6000
27/09/2013 28.16p 28.40p 20.64p 27.92p 0
26/09/2013 28.36p 28.40p 20.64p 27.39p 82
25/09/2013 27.03p 28.33p 20.64p 27.39p 0
24/09/2013 26.86p 27.64p 20.64p 27.09p 0
23/09/2013 25.98p 27.64p 20.64p 27.09p 0
20/09/2013 25.99p 27.64p 20.64p 25.90p 0
19/09/2013 26.89p 27.64p 20.64p 27.10p 0
18/09/2013 26.42p 27.64p 20.64p 27.10p 0
17/09/2013 26.98p 27.64p 20.64p 27.10p 4942
16/09/2013 27.25p 27.56p 20.64p 27.10p 0
13/09/2013 25.90p 26.88p 20.64p 26.68p 0
12/09/2013 25.60p 26.88p 20.64p 25.52p 0
11/09/2013 24.70p 26.88p 20.64p 25.52p 0
10/09/2013 23.68p 26.88p 20.64p 23.31p 0
09/09/2013 23.20p 26.88p 20.64p 23.31p 0
06/09/2013 23.20p 26.88p 20.64p 23.14p 0
05/09/2013 23.53p 26.88p 20.64p 23.14p 0
04/09/2013 23.75p 26.88p 20.64p 24.23p 0
03/09/2013 23.90p 26.88p 20.64p 24.23p 0
02/09/2013 24.17p 26.88p 20.64p 24.23p 0
30/08/2013 24.31p 26.88p 20.64p 24.23p 0
29/08/2013 24.33p 26.88p 20.64p 24.23p 0
28/08/2013 24.14p 26.88p 20.64p 24.23p 0
27/08/2013 25.25p 26.88p 20.64p 24.85p 0
23/08/2013 25.31p 26.88p 20.64p 25.45p 0
22/08/2013 24.66p 26.88p 20.64p 24.35p 0
21/08/2013 24.30p 26.88p 20.64p 24.35p 0
20/08/2013 24.68p 26.88p 20.64p 24.35p 0
19/08/2013 25.22p 26.88p 20.64p 24.35p 0
16/08/2013 25.14p 26.88p 20.64p 24.35p 70
15/08/2013 25.23p 26.88p 20.64p 24.35p 0
14/08/2013 24.70p 26.88p 20.64p 24.35p 0
13/08/2013 24.08p 26.88p 20.64p 24.35p 0
12/08/2013 23.74p 26.88p 20.64p 24.35p 4300
09/08/2013 23.77p 26.88p 20.64p 24.35p 0
08/08/2013 24.34p 26.88p 20.64p 24.35p 0
07/08/2013 23.89p 26.88p 20.64p 24.35p 0
06/08/2013 24.47p 26.88p 20.64p 24.35p 0
05/08/2013 24.80p 26.88p 20.64p 24.35p 0
02/08/2013 24.72p 26.88p 20.64p 24.35p 0
01/08/2013 24.84p 26.88p 20.64p 24.35p 0
31/07/2013 23.20p 26.88p 20.64p 24.35p 425
30/07/2013 23.58p 26.88p 20.64p 23.04p 0
29/07/2013 23.91p 26.88p 20.64p 24.15p 0
26/07/2013 24.01p 26.88p 20.64p 24.15p 0
25/07/2013 23.97p 26.88p 20.64p 24.15p 0
24/07/2013 23.07p 26.88p 20.64p 22.75p 5000
23/07/2013 22.60p 26.88p 20.64p 22.75p 0
22/07/2013 22.68p 26.88p 20.64p 22.75p 7050
19/07/2013 22.27p 26.88p 20.64p 21.40p 0
18/07/2013 22.00p 26.88p 20.64p 21.40p 0
17/07/2013 22.06p 26.88p 20.64p 21.40p 0
16/07/2013 22.17p 26.88p 20.64p 21.40p 0
15/07/2013 22.23p 26.88p 20.64p 21.40p 0
12/07/2013 21.69p 26.88p 20.64p 21.40p 0
11/07/2013 22.51p 26.88p 20.64p 21.40p 0
10/07/2013 22.26p 26.88p 20.64p 22.70p 0
09/07/2013 21.67p 26.88p 20.64p 21.65p 5854
08/07/2013 21.33p 26.88p 20.64p 20.80p 2
05/07/2013 22.23p 26.88p 20.64p 20.80p 38
04/07/2013 21.63p 26.88p 21.35p 22.16p 24000
03/07/2013 22.81p 26.88p 21.75p 22.16p 0
02/07/2013 24.13p 26.88p 22.85p 23.38p 0
01/07/2013 24.49p 26.88p 23.77p 24.47p 0
28/06/2013 26.00p 26.05p 24.39p 25.51p 23645
27/06/2013 27.08p 27.08p 26.88p 26.88p 2893
26/06/2013 26.50p 27.06p 26.50p 27.06p 6819
25/06/2013 26.67p 27.15p 26.05p 26.86p 339
24/06/2013 25.83p 26.75p 25.52p 25.84p 3040
21/06/2013 26.47p 27.44p 25.28p 25.84p 0
20/06/2013 26.27p 27.44p 26.03p 27.05p 0
19/06/2013 27.44p 27.44p 26.33p 27.05p 1131
18/06/2013 27.72p 27.97p 26.41p 27.05p 0
17/06/2013 26.73p 27.95p 26.41p 27.05p 0
14/06/2013 26.67p 27.05p 26.57p 27.05p 240
13/06/2013 26.75p 27.75p 25.75p 26.16p 0
12/06/2013 27.33p 27.58p 26.84p 27.58p 197
11/06/2013 27.41p 29.03p 26.59p 27.58p 0
10/06/2013 27.22p 29.03p 26.59p 27.58p 0
07/06/2013 26.83p 29.03p 26.59p 27.58p 0
06/06/2013 27.72p 29.03p 26.61p 27.58p 0
05/06/2013 27.42p 29.03p 27.31p 28.43p 0
04/06/2013 28.38p 29.03p 27.57p 28.43p 0
03/06/2013 28.03p 29.03p 27.57p 28.43p 0
31/05/2013 28.36p 28.51p 28.36p 28.43p 5578
30/05/2013 28.15p 29.33p 27.48p 28.43p 0
29/05/2013 28.35p 29.33p 27.48p 28.43p 0
28/05/2013 28.18p 29.33p 27.48p 28.43p 0

*Close Price adjusted for both dividends and splits