SGL Carbon SE (SGL)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
-0,39%
|
6,39
|
6,32
|
6,39
|
6,38
|
28/06/2024 |
11.352 |
-0,39%
|
6,39
|
6,32
|
6,39
|
6,38
|
27/06/2024 |
11.988 |
-1,46%
|
6,45
|
6,405
|
6,47
|
6,405
|
26/06/2024 |
7.535 |
0,31%
|
6,52
|
6,44
|
6,56
|
6,50
|
25/06/2024 |
16.958 |
-1,30%
|
6,49
|
6,27
|
6,49
|
6,48
|
24/06/2024 |
11.455 |
0,54%
|
6,60
|
6,42
|
6,63
|
6,565
|
21/06/2024 |
43.776 |
-6,51%
|
6,92
|
6,53
|
6,93
|
6,53
|
20/06/2024 |
8.689 |
0,36%
|
6,935
|
6,935
|
7,17
|
6,985
|
19/06/2024 |
9.747 |
-1,49%
|
7,08
|
6,94
|
7,095
|
6,96
|
18/06/2024 |
8.201 |
-2,42%
|
7,315
|
7,01
|
7,315
|
7,065
|
17/06/2024 |
13.031 |
1,05%
|
7,165
|
7,02
|
7,30
|
7,24
|
14/06/2024 |
30.981 |
-3,05%
|
7,295
|
7,03
|
7,295
|
7,165
|
13/06/2024 |
11.990 |
-0,74%
|
7,40
|
7,33
|
7,41
|
7,39
|
12/06/2024 |
13.450 |
3,12%
|
7,26
|
7,16
|
7,45
|
7,445
|
11/06/2024 |
9.857 |
-0,96%
|
7,31
|
7,20
|
7,33
|
7,22
|
10/06/2024 |
8.213 |
-1,82%
|
7,30
|
7,12
|
7,34
|
7,29
|
07/06/2024 |
15.401 |
-1,00%
|
7,52
|
7,36
|
7,52
|
7,425
|
06/06/2024 |
60.314 |
4,02%
|
7,25
|
7,25
|
7,73
|
7,50
|
05/06/2024 |
11.216 |
1,48%
|
7,12
|
7,10
|
7,22
|
7,21
|
04/06/2024 |
10.895 |
0,64%
|
7,055
|
7,04
|
7,11
|
7,105
|
03/06/2024 |
10.011 |
0,43%
|
7,23
|
7,06
|
7,25
|
7,06
|
31/05/2024 |
18.112 |
0,14%
|
6,96
|
6,95
|
7,06
|
7,03
|
30/05/2024 |
4.000 |
0,72%
|
6,93
|
6,93
|
7,02
|
7,02
|
29/05/2024 |
9.635 |
-2,11%
|
7,05
|
6,95
|
7,08
|
6,97
|
28/05/2024 |
19.313 |
0,92%
|
7,08
|
7,08
|
7,19
|
7,12
|
27/05/2024 |
4.531 |
1,66%
|
6,99
|
6,99
|
7,09
|
7,055
|
24/05/2024 |
4.842 |
-0,14%
|
6,92
|
6,92
|
6,98
|
6,94
|
23/05/2024 |
5.100 |
-0,71%
|
6,97
|
6,93
|
7,02
|
6,95
|
22/05/2024 |
7.518 |
0,14%
|
7,00
|
6,98
|
7,11
|
7,00
|
21/05/2024 |
5.017 |
-1,41%
|
7,00
|
6,90
|
7,04
|
6,99
|
20/05/2024 |
1.925 |
1,72%
|
7,02
|
7,01
|
7,11
|
7,09
|
17/05/2024 |
15.751 |
-0,85%
|
7,02
|
6,92
|
7,02
|
6,97
|
16/05/2024 |
12.483 |
-0,99%
|
7,13
|
7,03
|
7,15
|
7,03
|
15/05/2024 |
6.741 |
1,43%
|
7,02
|
7,00
|
7,14
|
7,10
|
14/05/2024 |
3.772 |
0,43%
|
6,96
|
6,90
|
7,03
|
7,00
|
13/05/2024 |
7.718 |
0,72%
|
6,95
|
6,90
|
6,985
|
6,97
|
10/05/2024 |
21.689 |
-3,62%
|
7,19
|
6,92
|
7,20
|
6,92
|
09/05/2024 |
6.722 |
2,94%
|
7,06
|
7,04
|
7,20
|
7,18
|
08/05/2024 |
25.595 |
0,22%
|
6,99
|
6,83
|
7,07
|
6,975
|
07/05/2024 |
16.066 |
1,31%
|
6,87
|
6,87
|
6,98
|
6,96
|
06/05/2024 |
10.918 |
0,15%
|
6,88
|
6,85
|
6,94
|
6,87
|
03/05/2024 |
11.423 |
0,15%
|
6,83
|
6,83
|
6,97
|
6,86
|
02/05/2024 |
32.931 |
1,94%
|
6,69
|
6,68
|
6,87
|
6,85
|
01/05/2024 |
0 |
-3,17%
|
6,90
|
6,72
|
6,90
|
6,72
|
30/04/2024 |
21.120 |
-3,17%
|
6,90
|
6,72
|
6,90
|
6,72
|
29/04/2024 |
2.945 |
-0,43%
|
6,99
|
6,905
|
6,99
|
6,94
|
26/04/2024 |
8.507 |
2,35%
|
6,87
|
6,87
|
7,00
|
6,97
|
25/04/2024 |
7.932 |
-2,71%
|
6,97
|
6,735
|
6,97
|
6,81
|
24/04/2024 |
5.864 |
0,22%
|
6,975
|
6,96
|
7,01
|
7,00
|
23/04/2024 |
1.572 |
0,22%
|
6,93
|
6,92
|
7,00
|
6,985
|
22/04/2024 |
16.174 |
0,14%
|
7,00
|
6,90
|
7,01
|
6,97
|
19/04/2024 |
29.346 |
-1,70%
|
6,94
|
6,89
|
6,97
|
6,96
|
18/04/2024 |
6.923 |
1,00%
|
6,99
|
6,99
|
7,13
|
7,08
|
17/04/2024 |
4.552 |
1,15%
|
6,94
|
6,94
|
7,05
|
7,01
|
16/04/2024 |
8.581 |
-2,39%
|
6,90
|
6,83
|
6,94
|
6,93
|
15/04/2024 |
11.649 |
0,42%
|
7,06
|
7,05
|
7,17
|
7,10
|
12/04/2024 |
12.463 |
-1,53%
|
7,25
|
7,07
|
7,28
|
7,07
|
11/04/2024 |
16.524 |
-2,97%
|
7,34
|
7,08
|
7,34
|
7,18
|
10/04/2024 |
32.849 |
3,14%
|
7,22
|
7,14
|
7,47
|
7,40
|
09/04/2024 |
9.421 |
-0,62%
|
7,17
|
7,17
|
7,32
|
7,175
|
08/04/2024 |
12.954 |
2,12%
|
7,10
|
7,10
|
7,28
|
7,22
|
05/04/2024 |
11.923 |
-0,98%
|
7,06
|
7,05
|
7,14
|
7,07
|
04/04/2024 |
14.687 |
2,29%
|
7,07
|
7,02
|
7,14
|
7,14
|
03/04/2024 |
7.549 |
1,90%
|
6,84
|
6,82
|
7,00
|
6,98
|
02/04/2024 |
22.534 |
-0,69%
|
6,945
|
6,77
|
7,02
|
6,88
|
01/04/2024 |
0 |
-3,32%
|
7,17
|
6,77
|
7,17
|
6,9275
|
28/03/2024 |
26.650 |
-3,32%
|
7,17
|
6,77
|
7,17
|
6,9275
|
27/03/2024 |
50.133 |
6,35%
|
7,04
|
6,985
|
7,195
|
7,165
|
26/03/2024 |
20.270 |
3,38%
|
6,57
|
6,52
|
6,775
|
6,7375
|
25/03/2024 |
47.173 |
0,58%
|
6,53
|
6,405
|
6,59
|
6,5175
|
22/03/2024 |
121.138 |
4,01%
|
6,06
|
5,92
|
6,74
|
6,48
|
21/03/2024 |
29.168 |
2,89%
|
6,165
|
6,04
|
6,245
|
6,23
|
20/03/2024 |
29.484 |
-0,21%
|
6,05
|
6,03
|
6,10
|
6,055
|
19/03/2024 |
12.272 |
-0,53%
|
6,095
|
6,025
|
6,135
|
6,0675
|
18/03/2024 |
13.207 |
0,25%
|
6,135
|
6,05
|
6,145
|
6,10
|
15/03/2024 |
9.076 |
-0,21%
|
6,065
|
6,0625
|
6,165
|
6,085
|
14/03/2024 |
14.771 |
-1,02%
|
6,155
|
6,03
|
6,18
|
6,0975
|
13/03/2024 |
9.822 |
0,90%
|
6,185
|
6,115
|
6,22
|
6,16
|
12/03/2024 |
20.638 |
1,58%
|
6,045
|
6,01
|
6,15
|
6,105
|
11/03/2024 |
15.747 |
-2,75%
|
6,10
|
5,99
|
6,13
|
6,01
|
08/03/2024 |
14.283 |
-1,28%
|
6,265
|
6,16
|
6,275
|
6,18
|
07/03/2024 |
10.351 |
2,04%
|
6,125
|
6,09
|
6,29
|
6,26
|
06/03/2024 |
80.821 |
0,99%
|
6,015
|
5,985
|
6,15
|
6,135
|
05/03/2024 |
17.648 |
-1,46%
|
6,085
|
6,075
|
6,145
|
6,075
|
04/03/2024 |
25.848 |
-0,96%
|
6,215
|
6,08
|
6,215
|
6,165
|
01/03/2024 |
34.205 |
2,81%
|
6,10
|
6,07
|
6,225
|
6,225
|
29/02/2024 |
51.548 |
1,30%
|
5,955
|
5,875
|
6,075
|
6,055
|
28/02/2024 |
27.876 |
-3,12%
|
6,145
|
5,975
|
6,145
|
5,9775
|
27/02/2024 |
37.488 |
1,15%
|
6,06
|
6,01
|
6,215
|
6,17
|
26/02/2024 |
50.356 |
0,70%
|
6,11
|
6,08
|
6,28
|
6,10
|
23/02/2024 |
17.380 |
-3,62%
|
6,285
|
5,975
|
6,29
|
6,0575
|
22/02/2024 |
30.960 |
-0,08%
|
6,31
|
6,215
|
6,315
|
6,285
|
21/02/2024 |
24.444 |
-0,40%
|
6,315
|
6,2775
|
6,335
|
6,29
|
20/02/2024 |
29.937 |
-0,47%
|
6,3225
|
6,29
|
6,335
|
6,315
|
19/02/2024 |
10.191 |
-0,04%
|
6,3375
|
6,295
|
6,35
|
6,345
|
16/02/2024 |
13.621 |
1,08%
|
6,3225
|
6,28
|
6,365
|
6,3475
|
15/02/2024 |
34.978 |
1,87%
|
6,28
|
6,195
|
6,33
|
6,28
|
14/02/2024 |
21.705 |
1,73%
|
6,08
|
6,025
|
6,195
|
6,165
|
13/02/2024 |
11.141 |
-1,22%
|
6,135
|
6,025
|
6,175
|
6,06
|
12/02/2024 |
10.636 |
3,20%
|
5,9975
|
5,9975
|
6,1575
|
6,135
|