SGL.DE - SGL Carbon SE

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 20194,90004,90804,62604,65204,6520162.543
19 sept. 20194,83804,88804,73604,85804,8580133.304
18 sept. 20194,95805,01004,78604,79604,7960155.202
17 sept. 20195,02505,03504,80004,92004,9200213.789
16 sept. 20195,02005,14505,00505,03005,0300143.268
13 sept. 20194,90205,24504,90005,07505,0750521.023
12 sept. 20195,15005,23004,86404,87004,8700456.445
11 sept. 20194,88005,32504,88005,24005,2400555.765
10 sept. 20194,79604,90604,76604,87404,8740323.628
09 sept. 20194,61004,87804,61004,85404,8540370.361
06 sept. 20194,83604,83604,56004,56004,5600438.063
05 sept. 20194,44604,86004,43604,79204,7920516.612
04 sept. 20194,40204,47804,34404,38404,3840222.294
03 sept. 20194,25204,39004,24004,34404,3440106.755
02 sept. 20194,50604,51404,25004,27604,2760317.324
30 ago. 20194,61604,61604,45204,48604,4860385.679
29 ago. 20194,42204,70004,42204,55604,5560603.816
28 ago. 20194,35604,50204,26004,50204,5020495.953
27 ago. 20194,25204,35004,11604,35004,3500371.070
26 ago. 20194,37004,37004,15204,22604,2260231.630
23 ago. 20194,51004,52804,23004,26404,2640372.606
22 ago. 20194,47204,65004,32404,44404,4440527.450
21 ago. 20194,10604,50004,07004,48804,4880852.595
20 ago. 20193,92004,17003,80804,04404,0440897.595
19 ago. 20193,88003,95403,70003,84803,84801.085.954
16 ago. 20193,90003,99003,57003,65003,65001.125.341
15 ago. 20194,67004,70003,57003,81203,81203.096.990
14 ago. 20195,53005,64005,41005,41005,4100142.249
13 ago. 20195,48505,55005,27005,52005,5200184.929
12 ago. 20195,70005,77005,44505,51005,5100307.047
09 ago. 20196,06006,08005,60005,61505,6150326.188
08 ago. 20196,10006,26006,02006,19506,195090.671
07 ago. 20196,07006,27505,95506,09006,0900193.561
06 ago. 20196,10006,10505,89506,00506,0050179.981
05 ago. 20195,88505,91005,70005,89505,8950187.905
02 ago. 20196,09506,13005,83005,88505,8850326.261
01 ago. 20196,17006,22006,07506,13506,135030.128
31 jul. 20196,06506,25006,06506,14506,1450102.266
30 jul. 20196,16506,22006,02506,05506,0550111.710
29 jul. 20196,14506,20006,10006,17006,170055.295
26 jul. 20196,15006,26006,09006,15006,150072.172
25 jul. 20196,52006,62006,10006,15006,1500223.657
24 jul. 20196,35006,48506,30006,48506,4850120.661
23 jul. 20196,15006,39506,13006,32006,3200124.660
22 jul. 20196,07506,12506,01006,11006,110066.379
19 jul. 20196,09006,14505,99006,08506,0850157.989
18 jul. 20196,22506,22506,00506,00506,0050135.321
17 jul. 20196,34006,36006,15006,16006,160080.260
16 jul. 20196,39006,39006,23506,28006,280051.754
15 jul. 20196,22506,39006,20006,35506,355055.497
12 jul. 20196,28006,34006,16006,30506,3050107.857
11 jul. 20196,53006,53006,25006,26006,2600119.606
10 jul. 20196,50006,55006,39006,44006,4400118.499
09 jul. 20196,50506,55506,30506,39506,3950155.959
08 jul. 20196,75506,85006,48506,50506,5050246.476
05 jul. 20196,90506,97506,75506,79006,790099.059
04 jul. 20196,87506,97006,87006,95506,955065.421
03 jul. 20196,95507,04506,86006,90006,900070.118
02 jul. 20197,23507,23506,91007,00507,005084.529
01 jul. 20197,25007,34007,10007,15507,1550108.959
28 jun. 20197,03507,24507,03507,15007,150052.466
27 jun. 20197,00007,19006,99507,05507,055056.502
26 jun. 20197,00007,09506,95006,99006,990072.533
25 jun. 20197,02007,03006,92006,97506,975045.822
24 jun. 20197,10507,10506,96007,00007,000054.597
21 jun. 20197,05007,22007,02007,05507,055058.993
20 jun. 20197,18007,19507,07507,09507,095033.020
19 jun. 20197,04507,29007,04507,08007,080072.155
18 jun. 20197,01507,13506,95007,09007,0900103.702
17 jun. 20196,95007,14506,95007,10507,105065.873
14 jun. 20197,08507,16506,98507,00007,0000106.825
13 jun. 20197,35007,35007,13507,13507,135045.336
12 jun. 20197,21007,41507,21007,28007,280066.980
11 jun. 20197,01007,42507,00507,33007,3300170.819
07 jun. 20196,81007,10506,66007,02507,0250128.379
06 jun. 20196,97506,97506,63506,72506,7250187.652
05 jun. 20197,00507,08006,85506,90506,905069.120
04 jun. 20196,64506,98006,56506,94006,9400114.425
03 jun. 20196,85006,90006,51506,57006,5700143.371
31 may. 20196,97006,97006,67006,74506,7450172.250
30 may. 20197,03007,11506,96007,00007,000094.091
29 may. 20197,24507,27506,99007,01007,0100131.374
28 may. 20197,30007,47007,16007,21507,2150186.165
27 may. 20197,24007,27507,12007,25007,250036.194
24 may. 20197,16007,29507,13507,17507,175082.893
23 may. 20197,29507,33507,18007,19007,190065.608
22 may. 20197,42007,49007,32507,35007,350080.834
21 may. 20197,18507,47007,18507,34507,3450108.303
20 may. 20197,45007,52507,19507,24507,245086.674
17 may. 20197,51507,51507,29007,38007,3800108.479
16 may. 20197,26007,52007,24507,50507,5050103.569
15 may. 20197,56507,56507,16507,35507,3550168.575
14 may. 20197,23507,51007,23507,43507,4350102.638
13 may. 20197,55007,56007,18007,23507,2350137.752
10 may. 20197,26507,60007,25007,52507,5250122.040
09 may. 20197,48507,50007,20007,27007,2700144.210
08 may. 20197,52507,58007,30007,43007,4300236.317
07 may. 20198,00008,00007,51507,56507,5650210.964
06 may. 20198,03508,03507,65007,77007,7700149.952
03 may. 20197,94508,27507,89008,15508,1550198.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines