SGL.DE - SGL Carbon SE

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar. 20202,43002,43002,25802,36002,3600185.539
27 mar. 20202,42002,44602,30002,37202,3720300.703
26 mar. 20202,42602,43202,27602,42602,4260374.779
25 mar. 20202,52402,64002,33602,40802,4080786.026
24 mar. 20202,36002,39002,25802,34602,3460514.179
23 mar. 20202,20002,33002,16002,24802,2480500.119
20 mar. 20202,34202,42202,20002,23202,2320714.030
19 mar. 20202,44002,44002,12002,27002,2700568.293
18 mar. 20202,43002,44002,15802,25602,2560547.987
17 mar. 20202,40002,48402,12002,46802,4680855.550
16 mar. 20202,35402,37802,02802,30402,30401.320.086
13 mar. 20202,78002,78002,42802,57802,5780978.008
12 mar. 20202,78802,78802,36402,40802,4080932.670
11 mar. 20203,00803,04602,85802,87402,8740689.303
10 mar. 20203,00003,08202,87402,89202,8920788.953
09 mar. 20203,09003,09002,87602,90002,90001.137.029
06 mar. 20203,27603,28603,14603,21203,2120495.613
05 mar. 20203,41803,47203,24203,29003,2900517.428
04 mar. 20203,53003,55403,39203,39403,3940497.158
03 mar. 20203,56003,65003,45203,47003,4700604.818
02 mar. 20203,48003,55203,32003,43803,4380636.719
28 feb. 20203,50003,56203,37003,42803,4280858.959
27 feb. 20203,74003,78603,57203,62403,6240449.960
26 feb. 20203,80003,83203,68003,81403,8140590.178
25 feb. 20203,78403,93003,78403,82803,8280352.284
24 feb. 20203,97203,97203,79403,83403,8340538.668
21 feb. 20204,07204,10803,98004,02804,0280316.815
20 feb. 20204,12204,16204,03204,07804,0780347.220
19 feb. 20204,13804,16004,07604,13004,1300171.918
18 feb. 20204,21804,21804,03404,08004,0800460.452
17 feb. 20204,22004,33004,18204,19004,1900360.831
14 feb. 20204,20404,35004,20004,21804,2180243.966
13 feb. 20204,25204,33604,17404,18004,1800298.882
12 feb. 20204,27604,34404,25804,27804,2780451.734
11 feb. 20204,16604,29804,14204,22404,2240360.315
10 feb. 20204,09404,20404,03004,11204,1120285.683
07 feb. 20204,25004,30004,07204,12204,1220264.173
06 feb. 20204,28804,35204,24204,25404,2540173.281
05 feb. 20204,19004,30804,13004,21004,2100154.889
04 feb. 20203,96004,29203,96004,18804,1880304.355
03 feb. 20204,02404,06203,93003,97803,9780316.063
31 ene. 20204,28604,41204,01004,03204,0320844.255
30 ene. 20204,33004,34804,27204,31004,3100130.844
29 ene. 20204,30004,41404,30004,39204,3920104.595
28 ene. 20204,33004,40004,25804,30804,3080208.020
27 ene. 20204,42804,42804,28804,33804,3380244.698
24 ene. 20204,33404,58604,33404,43804,4380355.969
23 ene. 20204,38204,42004,32204,33804,3380166.783
22 ene. 20204,45004,48604,35604,37004,3700382.814
21 ene. 20204,60004,60004,45004,45004,4500241.734
20 ene. 20204,55404,63404,53804,59204,5920132.126
17 ene. 20204,65804,66804,55004,58804,5880150.748
16 ene. 20204,53004,75004,53004,59604,5960271.474
15 ene. 20204,58204,63404,54004,54604,5460187.178
14 ene. 20204,63404,65004,55404,57404,5740154.506
13 ene. 20204,70004,73804,56004,59004,5900178.503
10 ene. 20204,71204,79204,68604,70204,7020123.723
09 ene. 20204,84004,89404,64404,65404,6540265.788
08 ene. 20204,84204,85004,64004,75804,7580164.444
07 ene. 20204,69204,87004,69004,83004,8300310.786
06 ene. 20204,71404,71404,43004,67604,6760444.954
03 ene. 20204,96004,97404,67204,75604,7560377.452
02 ene. 20204,74205,17504,74004,94004,9400539.460
30 dic. 20194,60004,76604,60004,74004,7400154.602
27 dic. 20194,61004,76004,60004,61204,6120207.554
23 dic. 20194,61204,67004,52204,60204,6020226.472
20 dic. 20194,82204,90204,48804,55404,5540655.088
19 dic. 20194,85004,95804,75604,85604,8560326.292
18 dic. 20194,81604,97604,76004,88204,8820317.801
17 dic. 20195,00505,01004,76404,86004,8600215.015
16 dic. 20194,91605,03504,85404,99404,9940304.318
13 dic. 20194,79004,90004,74404,86004,8600523.648
12 dic. 20194,53404,77604,50004,69204,6920154.520
11 dic. 20194,50204,59404,48004,56404,5640109.703
10 dic. 20194,65004,65004,49004,54404,5440187.101
09 dic. 20194,70604,88804,65004,72204,7220236.107
06 dic. 20194,53004,74004,50004,73004,7300315.305
05 dic. 20194,39004,56004,39004,46804,4680249.397
04 dic. 20194,20004,43004,20004,33804,3380161.066
03 dic. 20194,33004,33004,24604,25204,2520237.014
02 dic. 20194,42804,45804,28004,29204,2920146.159
29 nov. 20194,50804,58404,36204,36804,3680174.905
28 nov. 20194,55204,60604,44204,48404,4840136.076
27 nov. 20194,34404,60004,34404,52404,5240183.561
26 nov. 20194,36204,43404,30604,37004,3700165.399
25 nov. 20194,32004,38004,26204,33004,3300137.317
22 nov. 20194,32204,41204,30004,31604,3160162.038
21 nov. 20194,42204,48604,31004,31004,3100131.973
20 nov. 20194,50204,54404,41004,48804,4880110.730
19 nov. 20194,53004,63404,51404,51404,5140111.980
18 nov. 20194,70004,70004,45604,50204,5020149.747
15 nov. 20194,83804,83804,53804,63404,6340214.962
14 nov. 20194,68004,83404,64004,79604,7960165.448
13 nov. 20194,79404,83204,65804,73404,7340171.040
12 nov. 20194,78004,81004,65804,76404,7640218.128
11 nov. 20194,70804,78004,59004,72604,7260237.874
08 nov. 20194,75004,78804,65004,74404,7440147.738
07 nov. 20194,50004,83804,46804,81804,8180395.096
06 nov. 20194,63404,64004,44404,45404,4540182.225
05 nov. 20194,50404,68004,42004,59604,5960233.684
*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