SGL Carbon SE (SGL)
Exportar para Excel
| << < 1 2 3 4 |
| 17/06/2025 |
944 400 |
-2,65%
|
3,59
|
3,495
|
3,66
|
3,495
|
| 16/06/2025 |
964 200 |
2,57%
|
3,52
|
3,52
|
3,675
|
3,59
|
| 13/06/2025 |
1 018 300 |
-2,64%
|
3,54
|
3,49
|
3,645
|
3,50
|
| 12/06/2025 |
880 400 |
-2,31%
|
3,68
|
3,57
|
3,69
|
3,595
|
| 11/06/2025 |
877 300 |
-2,13%
|
3,76
|
3,675
|
3,825
|
3,68
|
| 10/06/2025 |
881 400 |
0,94%
|
3,75
|
3,745
|
3,80
|
3,76
|
| 09/06/2025 |
886 600 |
-0,67%
|
3,745
|
3,725
|
3,795
|
3,725
|
| 06/06/2025 |
933 400 |
0,00%
|
3,77
|
3,725
|
3,845
|
3,75
|
| 05/06/2025 |
838 600 |
0,40%
|
3,735
|
3,73
|
3,89
|
3,75
|
| 04/06/2025 |
843 400 |
2,75%
|
3,655
|
3,655
|
3,765
|
3,735
|
| 03/06/2025 |
916 000 |
0,97%
|
3,60
|
3,535
|
3,67
|
3,635
|
| 02/06/2025 |
936 900 |
-1,50%
|
3,65
|
3,595
|
3,655
|
3,60
|
| 30/05/2025 |
969 100 |
1,53%
|
3,645
|
3,625
|
3,725
|
3,655
|
| 29/05/2025 |
1 859 900 |
-1,91%
|
3,69
|
3,60
|
3,755
|
3,60
|
| 28/05/2025 |
1 882 600 |
1,94%
|
3,605
|
3,60
|
3,72
|
3,67
|
| 27/05/2025 |
1 836 200 |
2,56%
|
3,55
|
3,55
|
3,635
|
3,60
|
| 26/05/2025 |
2 777 400 |
1,89%
|
3,475
|
3,475
|
3,59
|
3,51
|
| 23/05/2025 |
2 816 500 |
-1,71%
|
3,55
|
3,40
|
3,615
|
3,445
|
| 22/05/2025 |
8 585 100 |
-1,68%
|
3,57
|
3,49
|
3,60
|
3,505
|
| 21/05/2025 |
2 813 500 |
-2,46%
|
3,665
|
3,555
|
3,665
|
3,565
|
| 20/05/2025 |
2 870 300 |
1,53%
|
3,595
|
3,575
|
3,715
|
3,655
|
| 19/05/2025 |
3 041 500 |
-0,14%
|
3,595
|
3,535
|
3,635
|
3,60
|
| 16/05/2025 |
2 827 500 |
-3,87%
|
3,77
|
3,545
|
3,79
|
3,605
|
| 15/05/2025 |
2 921 000 |
-3,23%
|
3,88
|
3,745
|
3,885
|
3,75
|
| 14/05/2025 |
2 815 200 |
-0,26%
|
3,905
|
3,845
|
3,93
|
3,875
|
| 13/05/2025 |
2 783 200 |
0,39%
|
3,805
|
3,80
|
3,93
|
3,885
|
| 12/05/2025 |
2 684 100 |
-0,39%
|
3,98
|
3,785
|
4,055
|
3,87
|
| 09/05/2025 |
2 716 900 |
1,83%
|
3,82
|
3,815
|
4,06
|
3,885
|
| 08/05/2025 |
2 885 800 |
6,71%
|
3,605
|
3,575
|
3,83
|
3,815
|
| 07/05/2025 |
2 990 100 |
0,28%
|
3,58
|
3,565
|
3,625
|
3,575
|
| 06/05/2025 |
2 891 500 |
-3,13%
|
3,57
|
3,465
|
3,66
|
3,565
|
| 05/05/2025 |
2 965 400 |
0,96%
|
3,63
|
3,625
|
3,69
|
3,68
|
| 02/05/2025 |
2 783 800 |
4,74%
|
3,52
|
3,515
|
3,66
|
3,645
|
| 30/04/2025 |
3 058 400 |
-1,14%
|
3,525
|
3,46
|
3,575
|
3,48
|
| 29/04/2025 |
3 144 900 |
-0,14%
|
3,525
|
3,505
|
3,58
|
3,52
|
| 28/04/2025 |
3 174 700 |
2,47%
|
3,45
|
3,45
|
3,565
|
3,525
|
| 25/04/2025 |
3 103 000 |
-0,58%
|
3,455
|
3,435
|
3,535
|
3,44
|
| 24/04/2025 |
3 150 600 |
0,44%
|
3,45
|
3,35
|
3,505
|
3,46
|
| 23/04/2025 |
2 818 000 |
5,84%
|
3,335
|
3,335
|
3,47
|
3,445
|
| 22/04/2025 |
3 402 200 |
-0,15%
|
3,30
|
3,22
|
3,30
|
3,255
|
| 17/04/2025 |
3 240 800 |
0,31%
|
3,285
|
3,255
|
3,32
|
3,26
|
| 16/04/2025 |
3 338 700 |
-2,84%
|
3,34
|
3,25
|
3,35
|
3,25
|
| 15/04/2025 |
3 292 200 |
1,36%
|
3,35
|
3,33
|
3,40
|
3,345
|
| 14/04/2025 |
3 462 000 |
-0,60%
|
3,31
|
3,215
|
3,35
|
3,30
|
| 11/04/2025 |
3 353 500 |
4,73%
|
3,19
|
3,055
|
3,32
|
3,32
|
| 10/04/2025 |
3 290 800 |
-3,94%
|
3,27
|
3,05
|
3,305
|
3,17
|
| 09/04/2025 |
3 626 000 |
5,94%
|
3,035
|
2,975
|
3,325
|
3,30
|
| 08/04/2025 |
2 824 000 |
2,64%
|
3,06
|
3,035
|
3,15
|
3,115
|
| 07/04/2025 |
2 991 000 |
1,00%
|
2,825
|
2,805
|
3,185
|
3,035
|
| 04/04/2025 |
9 810 000 |
-4,15%
|
3,065
|
2,865
|
3,075
|
3,005
|
| 03/04/2025 |
2 562 300 |
-1,72%
|
3,105
|
3,10
|
3,195
|
3,135
|
| 02/04/2025 |
2 412 000 |
-2,30%
|
3,28
|
3,15
|
3,285
|
3,19
|
| 01/04/2025 |
1 983 000 |
-3,69%
|
3,405
|
3,24
|
3,415
|
3,265
|
| 31/03/2025 |
2 046 000 |
-7,00%
|
3,585
|
3,385
|
3,585
|
3,39
|
| 28/03/2025 |
2 010 000 |
-2,67%
|
3,725
|
3,645
|
3,74
|
3,645
|
| 27/03/2025 |
2 080 000 |
-4,34%
|
3,87
|
3,735
|
3,90
|
3,745
|
| 26/03/2025 |
2 130 000 |
2,09%
|
3,87
|
3,83
|
3,97
|
3,915
|
| 25/03/2025 |
1 360 000 |
0,26%
|
3,715
|
3,705
|
3,865
|
3,835
|
| 24/03/2025 |
1 590 000 |
-1,16%
|
3,87
|
3,825
|
3,885
|
3,825
|
| 21/03/2025 |
140 000 |
%
|
3,87
|
3,855
|
3,87
|
3,87
|
