XETRA - Delayed Quote
EUR
SGL Carbon SE (SGL.DE)
5.03
+0.04
(+0.70%)
At close: November 2 at 5:35:00 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
5.36 | 5.36 | 4.90 | 4.99 | 4.99 | 380,579 |
|
Oct 29, 2026
|
4.87 | 5.52 | 4.87 | 5.44 | 5.44 | 507,860 |
|
Oct 28, 2026
|
4.80 | 4.99 | 4.80 | 4.97 | 4.97 | 149,659 |
|
Oct 27, 2026
|
4.82 | 4.91 | 4.72 | 4.90 | 4.90 | 281,242 |
|
Oct 26, 2026
|
4.82 | 4.94 | 4.78 | 4.82 | 4.82 | 300,653 |
|
Oct 23, 2026
|
4.82 | 4.99 | 4.78 | 4.89 | 4.89 | 608,418 |
|
Oct 22, 2026
|
5.25 | 5.25 | 4.76 | 4.78 | 4.78 | 343,538 |
|
Oct 21, 2026
|
5.03 | 5.20 | 4.97 | 5.18 | 5.18 | 312,834 |
|
Oct 20, 2026
|
5.04 | 5.13 | 4.87 | 4.99 | 4.99 | 507,550 |
|
Oct 19, 2026
|
5.26 | 5.30 | 5.10 | 5.10 | 5.10 | 186,582 |
|
Oct 16, 2026
|
5.37 | 5.49 | 5.27 | 5.32 | 5.32 | 287,297 |
|
Oct 15, 2026
|
5.51 | 5.51 | 5.25 | 5.32 | 5.32 | 337,052 |
|
Oct 14, 2026
|
5.63 | 5.78 | 5.57 | 5.64 | 5.64 | 325,671 |
|
Oct 13, 2026
|
5.54 | 5.72 | 5.45 | 5.62 | 5.62 | 339,821 |
|
Oct 12, 2026
|
5.52 | 5.74 | 5.52 | 5.60 | 5.60 | 298,869 |
|
Oct 9, 2026
|
5.45 | 5.60 | 5.36 | 5.48 | 5.48 | 331,294 |
|
Oct 8, 2026
|
5.41 | 5.54 | 5.28 | 5.35 | 5.35 | 287,935 |
|
Oct 7, 2026
|
5.36 | 5.69 | 5.35 | 5.41 | 5.41 | 751,205 |
|
Oct 6, 2026
|
4.83 | 5.45 | 4.83 | 5.38 | 5.38 | 773,998 |
|
Oct 5, 2026
|
4.97 | 4.97 | 4.82 | 4.86 | 4.86 | 335,783 |
|
Oct 2, 2026
|
5.00 | 5.00 | 4.76 | 4.95 | 4.95 | 452,114 |
|
Oct 1, 2026
|
4.70 | 5.05 | 4.64 | 4.97 | 4.97 | 528,898 |
|
Sep 30, 2026
|
4.80 | 4.80 | 4.65 | 4.76 | 4.76 | 337,904 |
|
Sep 29, 2026
|
4.70 | 4.80 | 4.64 | 4.76 | 4.76 | 160,241 |
|
Sep 28, 2026
|
4.59 | 4.70 | 4.55 | 4.61 | 4.61 | 155,559 |
|
Sep 25, 2026
|
4.70 | 4.80 | 4.51 | 4.57 | 4.57 | 280,089 |
|
Sep 24, 2026
|
4.39 | 4.65 | 4.30 | 4.59 | 4.59 | 557,873 |
|
Sep 23, 2026
|
4.45 | 4.55 | 4.36 | 4.45 | 4.45 | 307,312 |
|
Sep 22, 2026
|
4.24 | 4.43 | 4.16 | 4.41 | 4.41 | 266,233 |
|
Sep 21, 2026
|
4.02 | 4.27 | 4.02 | 4.22 | 4.22 | 180,938 |
|
Sep 18, 2026
|
4.16 | 4.26 | 4.07 | 4.08 | 4.08 | 275,173 |
|
Sep 17, 2026
|
4.15 | 4.23 | 4.07 | 4.17 | 4.17 | 113,118 |
|
Sep 16, 2026
|
4.00 | 4.15 | 4.00 | 4.13 | 4.13 | 262,450 |
|
Sep 15, 2026
|
4.03 | 4.06 | 3.98 | 4.00 | 4.00 | 104,693 |
|
Sep 14, 2026
|
4.17 | 4.17 | 3.99 | 4.01 | 4.01 | 199,346 |
|
Sep 11, 2026
|
4.16 | 4.24 | 4.14 | 4.16 | 4.16 | 42,024 |
|
Sep 10, 2026
|
4.18 | 4.29 | 4.13 | 4.16 | 4.16 | 269,299 |
|
Sep 9, 2026
|
4.25 | 4.28 | 4.14 | 4.18 | 4.18 | 232,653 |
|
Sep 8, 2026
|
4.20 | 4.26 | 4.14 | 4.26 | 4.26 | 133,622 |
|
Sep 7, 2026
|
4.11 | 4.21 | 4.10 | 4.21 | 4.21 | 147,145 |
|
Sep 4, 2026
|
4.08 | 4.13 | 4.03 | 4.09 | 4.09 | 168,599 |
|
Sep 3, 2026
|
4.11 | 4.11 | 4.00 | 4.05 | 4.05 | 117,773 |
|
Sep 2, 2026
|
4.20 | 4.20 | 4.00 | 4.07 | 4.07 | 85,996 |
|
Sep 1, 2026
|
4.24 | 4.24 | 4.07 | 4.11 | 4.11 | 96,481 |
|
Aug 31, 2026
|
4.16 | 4.20 | 4.12 | 4.14 | 4.14 | 49,874 |
|
Aug 28, 2026
|
4.24 | 4.26 | 4.16 | 4.18 | 4.18 | 84,799 |
|
Aug 27, 2026
|
4.05 | 4.27 | 4.05 | 4.18 | 4.18 | 92,023 |
|
Aug 26, 2026
|
4.10 | 4.29 | 4.10 | 4.18 | 4.18 | 96,001 |
|
Aug 25, 2026
|
4.18 | 4.30 | 4.16 | 4.20 | 4.20 | 187,185 |
|
Aug 24, 2026
|
4.05 | 4.18 | 4.05 | 4.13 | 4.13 | 174,522 |
|
Aug 21, 2026
|
4.12 | 4.19 | 4.09 | 4.14 | 4.14 | 170,853 |
|
Aug 20, 2026
|
4.20 | 4.20 | 4.05 | 4.05 | 4.05 | 249,347 |
|
Aug 19, 2026
|
4.25 | 4.25 | 4.03 | 4.13 | 4.13 | 74,233 |
|
Aug 18, 2026
|
4.18 | 4.20 | 4.05 | 4.10 | 4.10 | 100,583 |
|
Aug 17, 2026
|
4.21 | 4.35 | 4.20 | 4.22 | 4.22 | 82,586 |
|
Aug 14, 2026
|
4.16 | 4.26 | 4.16 | 4.23 | 4.23 | 81,961 |
|
Aug 13, 2026
|
4.40 | 4.40 | 4.18 | 4.22 | 4.22 | 67,539 |
|
Aug 12, 2026
|
4.26 | 4.39 | 4.26 | 4.32 | 4.32 | 74,800 |
|
Aug 11, 2026
|
4.39 | 4.39 | 4.21 | 4.32 | 4.32 | 189,122 |
|
Aug 10, 2026
|
4.29 | 4.39 | 4.22 | 4.30 | 4.30 | 336,025 |
|
Aug 7, 2026
|
4.18 | 4.36 | 4.18 | 4.28 | 4.28 | 141,289 |
|
Aug 6, 2026
|
4.16 | 4.33 | 4.14 | 4.24 | 4.24 | 429,859 |
|
Aug 5, 2026
|
4.04 | 4.06 | 3.95 | 4.00 | 4.00 | 131,154 |
|
Aug 4, 2026
|
4.05 | 4.11 | 3.93 | 4.01 | 4.01 | 213,757 |
|
Aug 3, 2026
|
3.83 | 4.10 | 3.78 | 4.03 | 4.03 | 452,118 |
|
Jul 31, 2026
|
3.80 | 3.86 | 3.74 | 3.75 | 3.75 | 91,595 |
|
Jul 30, 2026
|
3.62 | 3.82 | 3.62 | 3.76 | 3.76 | 166,222 |
|
Jul 29, 2026
|
3.61 | 3.72 | 3.53 | 3.63 | 3.63 | 261,682 |
|
Jul 28, 2026
|
3.97 | 3.97 | 3.63 | 3.64 | 3.64 | 305,723 |
|
Jul 27, 2026
|
4.10 | 4.10 | 3.76 | 3.76 | 3.76 | 179,166 |
|
Jul 24, 2026
|
3.87 | 3.91 | 3.78 | 3.91 | 3.91 | 243,590 |
|
Jul 23, 2026
|
3.97 | 3.97 | 3.84 | 3.88 | 3.88 | 253,157 |
|
Jul 22, 2026
|
4.00 | 4.02 | 3.91 | 3.98 | 3.98 | 112,926 |
|
Jul 21, 2026
|
3.92 | 4.10 | 3.91 | 3.99 | 3.99 | 118,043 |
|
Jul 20, 2026
|
3.97 | 4.09 | 3.88 | 3.94 | 3.94 | 117,158 |
|
Jul 17, 2026
|
4.09 | 4.09 | 3.92 | 4.01 | 4.01 | 107,243 |
|
Jul 16, 2026
|
4.21 | 4.24 | 4.12 | 4.14 | 4.14 | 71,993 |
|
Jul 15, 2026
|
4.11 | 4.24 | 4.07 | 4.15 | 4.15 | 143,278 |
|
Jul 14, 2026
|
3.96 | 4.18 | 3.96 | 4.11 | 4.11 | 204,508 |
|
Jul 13, 2026
|
3.91 | 4.09 | 3.91 | 4.05 | 4.05 | 108,681 |
|
Jul 10, 2026
|
3.98 | 4.05 | 3.93 | 3.97 | 3.97 | 108,714 |
|
Jul 9, 2026
|
4.00 | 4.13 | 3.99 | 4.04 | 4.04 | 115,707 |
|
Jul 8, 2026
|
4.10 | 4.12 | 3.90 | 3.93 | 3.93 | 313,092 |
|
Jul 7, 2026
|
4.28 | 4.34 | 4.13 | 4.14 | 4.14 | 154,187 |
|
Jul 6, 2026
|
4.42 | 4.42 | 4.28 | 4.34 | 4.34 | 65,708 |
|
Jul 3, 2026
|
4.32 | 4.47 | 4.32 | 4.41 | 4.41 | 59,324 |
|
Jul 2, 2026
|
4.32 | 4.51 | 4.26 | 4.34 | 4.34 | 113,757 |
|
Jul 1, 2026
|
4.45 | 4.45 | 4.34 | 4.37 | 4.37 | 72,137 |
|
Jun 30, 2026
|
4.34 | 4.52 | 4.27 | 4.45 | 4.45 | 246,224 |
|
Jun 29, 2026
|
4.16 | 4.37 | 4.07 | 4.18 | 4.18 | 365,883 |
|
Jun 26, 2026
|
4.34 | 4.39 | 4.11 | 4.18 | 4.18 | 379,385 |
|
Jun 25, 2026
|
4.64 | 4.67 | 4.45 | 4.56 | 4.56 | 228,525 |
|
Jun 24, 2026
|
4.75 | 4.75 | 4.61 | 4.64 | 4.64 | 143,581 |
|
Jun 23, 2026
|
4.98 | 4.98 | 4.72 | 4.78 | 4.78 | 113,424 |
|
Jun 22, 2026
|
5.10 | 5.10 | 4.95 | 5.03 | 5.03 | 62,560 |
|
Jun 19, 2026
|
5.05 | 5.13 | 4.97 | 5.05 | 5.05 | 128,510 |
|
Jun 18, 2026
|
4.99 | 5.07 | 4.95 | 5.07 | 5.07 | 96,873 |
|
Jun 17, 2026
|
5.08 | 5.15 | 4.95 | 5.02 | 5.02 | 177,088 |
|
Jun 16, 2026
|
5.26 | 5.30 | 5.01 | 5.09 | 5.09 | 169,579 |
|
Jun 15, 2026
|
5.30 | 5.41 | 5.20 | 5.22 | 5.22 | 265,057 |
|
Jun 12, 2026
|
4.92 | 5.23 | 4.86 | 5.18 | 5.18 | 312,310 |
|
Jun 11, 2026
|
4.77 | 4.95 | 4.73 | 4.82 | 4.82 | 111,284 |
|
Jun 10, 2026
|
4.84 | 4.94 | 4.78 | 4.86 | 4.86 | 178,086 |
|
Jun 9, 2026
|
4.75 | 5.04 | 4.71 | 4.78 | 4.78 | 421,890 |
|
Jun 8, 2026
|
4.62 | 4.88 | 4.56 | 4.75 | 4.75 | 306,376 |
|
Jun 5, 2026
|
5.16 | 5.16 | 4.75 | 4.76 | 4.76 | 256,651 |
|
Jun 4, 2026
|
5.36 | 5.37 | 5.20 | 5.20 | 5.20 | 143,890 |
|
Jun 3, 2026
|
5.42 | 5.54 | 5.37 | 5.39 | 5.39 | 168,295 |
|
Jun 2, 2026
|
5.22 | 5.50 | 5.20 | 5.38 | 5.38 | 300,554 |
|
Jun 1, 2026
|
5.47 | 5.47 | 5.10 | 5.15 | 5.15 | 339,102 |
|
May 29, 2026
|
5.01 | 5.67 | 5.01 | 5.37 | 5.37 | 624,306 |
|
May 28, 2026
|
4.68 | 5.04 | 4.68 | 5.01 | 5.01 | 437,031 |
|
May 27, 2026
|
4.74 | 4.75 | 4.59 | 4.72 | 4.72 | 125,951 |
|
May 26, 2026
|
4.54 | 4.74 | 4.53 | 4.72 | 4.72 | 206,252 |
|
May 25, 2026
|
4.58 | 4.60 | 4.47 | 4.57 | 4.57 | 108,415 |
|
May 22, 2026
|
4.43 | 4.57 | 4.43 | 4.52 | 4.52 | 101,122 |
|
May 21, 2026
|
4.41 | 4.56 | 4.32 | 4.43 | 4.43 | 233,674 |
|
May 20, 2026
|
4.45 | 4.57 | 4.41 | 4.51 | 4.51 | 118,144 |
|
May 19, 2026
|
4.41 | 4.59 | 4.36 | 4.41 | 4.41 | 277,719 |
|
May 18, 2026
|
4.67 | 4.67 | 4.45 | 4.49 | 4.49 | 200,018 |
|
May 15, 2026
|
4.74 | 4.74 | 4.57 | 4.57 | 4.57 | 155,572 |
|
May 14, 2026
|
4.83 | 4.86 | 4.70 | 4.78 | 4.78 | 119,600 |
|
May 13, 2026
|
4.66 | 4.89 | 4.53 | 4.82 | 4.82 | 398,276 |
|
May 12, 2026
|
4.60 | 4.64 | 4.47 | 4.51 | 4.51 | 203,641 |
|
May 11, 2026
|
4.60 | 4.72 | 4.49 | 4.71 | 4.71 | 255,464 |
|
May 8, 2026
|
4.64 | 4.65 | 4.40 | 4.47 | 4.47 | 339,776 |
|
May 7, 2026
|
4.40 | 4.85 | 4.39 | 4.75 | 4.75 | 547,641 |
|
May 6, 2026
|
4.49 | 4.74 | 4.49 | 4.68 | 4.68 | 385,827 |
|
May 5, 2026
|
4.39 | 4.55 | 4.36 | 4.54 | 4.54 | 323,501 |
|
May 4, 2026
|
4.38 | 4.59 | 4.37 | 4.38 | 4.38 | 247,846 |
|
Apr 30, 2026
|
4.36 | 4.39 | 4.22 | 4.36 | 4.36 | 238,434 |
|
Apr 29, 2026
|
4.45 | 4.53 | 4.36 | 4.38 | 4.38 | 271,954 |
|
Apr 28, 2026
|
4.39 | 4.51 | 4.32 | 4.48 | 4.48 | 276,404 |
|
Apr 27, 2026
|
4.56 | 4.75 | 4.55 | 4.55 | 4.55 | 452,499 |
|
Apr 24, 2026
|
4.42 | 4.64 | 4.39 | 4.59 | 4.59 | 355,718 |
|
Apr 23, 2026
|
4.45 | 4.56 | 4.41 | 4.41 | 4.41 | 298,089 |
|
Apr 22, 2026
|
4.25 | 4.55 | 4.21 | 4.52 | 4.52 | 568,132 |
|
Apr 21, 2026
|
4.05 | 4.28 | 4.05 | 4.25 | 4.25 | 257,408 |
|
Apr 20, 2026
|
4.05 | 4.11 | 4.03 | 4.05 | 4.05 | 200,697 |
|
Apr 17, 2026
|
4.04 | 4.16 | 4.01 | 4.16 | 4.16 | 223,748 |
|
Apr 16, 2026
|
4.05 | 4.13 | 3.99 | 4.09 | 4.09 | 136,042 |
|
Apr 15, 2026
|
4.09 | 4.16 | 4.01 | 4.05 | 4.05 | 359,603 |
|
Apr 14, 2026
|
4.07 | 4.09 | 4.00 | 4.03 | 4.03 | 266,473 |
|
Apr 13, 2026
|
3.84 | 4.04 | 3.83 | 4.02 | 4.02 | 446,356 |
|
Apr 10, 2026
|
3.82 | 3.93 | 3.74 | 3.91 | 3.91 | 353,573 |
|
Apr 9, 2026
|
3.62 | 3.72 | 3.50 | 3.72 | 3.72 | 332,248 |
|
Apr 8, 2026
|
3.54 | 3.65 | 3.51 | 3.63 | 3.63 | 235,986 |
|
Apr 7, 2026
|
3.36 | 3.45 | 3.35 | 3.38 | 3.38 | 260,977 |
|
Apr 2, 2026
|
3.31 | 3.38 | 3.26 | 3.38 | 3.38 | 100,786 |
|
Apr 1, 2026
|
3.44 | 3.44 | 3.30 | 3.38 | 3.38 | 219,114 |
|
Mar 31, 2026
|
3.15 | 3.30 | 3.15 | 3.27 | 3.27 | 122,384 |
|
Mar 30, 2026
|
3.18 | 3.24 | 3.15 | 3.21 | 3.21 | 147,616 |
|
Mar 27, 2026
|
3.34 | 3.34 | 3.22 | 3.23 | 3.23 | 136,951 |
|
Mar 26, 2026
|
3.43 | 3.43 | 3.30 | 3.31 | 3.31 | 249,593 |
|
Mar 25, 2026
|
3.35 | 3.48 | 3.34 | 3.45 | 3.45 | 224,889 |
|
Mar 24, 2026
|
3.24 | 3.37 | 3.20 | 3.30 | 3.30 | 281,636 |
|
Mar 23, 2026
|
3.15 | 3.30 | 3.08 | 3.24 | 3.24 | 392,313 |
|
Mar 20, 2026
|
3.27 | 3.30 | 3.18 | 3.26 | 3.26 | 2,281,696 |
|
Mar 19, 2026
|
3.54 | 3.60 | 3.13 | 3.25 | 3.25 | 659,061 |
|
Mar 18, 2026
|
3.63 | 3.64 | 3.56 | 3.58 | 3.58 | 324,176 |
|
Mar 17, 2026
|
3.53 | 3.66 | 3.46 | 3.63 | 3.63 | 245,710 |
|
Mar 16, 2026
|
3.59 | 3.62 | 3.53 | 3.54 | 3.54 | 140,057 |
|
Mar 13, 2026
|
3.68 | 3.68 | 3.56 | 3.57 | 3.57 | 193,629 |
|
Mar 12, 2026
|
3.75 | 3.75 | 3.69 | 3.70 | 3.70 | 118,575 |
|
Mar 11, 2026
|
3.71 | 3.79 | 3.68 | 3.75 | 3.75 | 161,195 |
|
Mar 10, 2026
|
3.79 | 3.80 | 3.73 | 3.74 | 3.74 | 205,105 |
|
Mar 9, 2026
|
3.80 | 3.83 | 3.68 | 3.68 | 3.68 | 359,388 |
|
Mar 6, 2026
|
3.92 | 4.03 | 3.91 | 3.94 | 3.94 | 446,028 |
|
Mar 5, 2026
|
3.92 | 4.07 | 3.90 | 3.93 | 3.93 | 338,974 |
|
Mar 4, 2026
|
3.84 | 3.92 | 3.81 | 3.89 | 3.89 | 299,440 |
|
Mar 3, 2026
|
4.00 | 4.03 | 3.82 | 3.84 | 3.84 | 480,778 |
|
Mar 2, 2026
|
3.95 | 4.13 | 3.90 | 4.07 | 4.07 | 647,842 |
|
Feb 27, 2026
|
3.91 | 3.94 | 3.85 | 3.92 | 3.92 | 205,439 |
|
Feb 26, 2026
|
3.87 | 3.96 | 3.83 | 3.88 | 3.88 | 278,000 |
|
Feb 25, 2026
|
3.96 | 3.98 | 3.87 | 3.88 | 3.88 | 314,334 |
|
Feb 24, 2026
|
4.28 | 4.28 | 3.81 | 3.90 | 3.90 | 588,715 |
|
Feb 23, 2026
|
4.26 | 4.30 | 4.18 | 4.26 | 4.26 | 192,864 |
|
Feb 20, 2026
|
4.37 | 4.38 | 4.24 | 4.29 | 4.29 | 251,829 |
|
Feb 19, 2026
|
4.39 | 4.41 | 4.32 | 4.37 | 4.37 | 303,473 |
|
Feb 18, 2026
|
4.36 | 4.43 | 4.34 | 4.41 | 4.41 | 183,157 |
|
Feb 17, 2026
|
4.50 | 4.55 | 4.27 | 4.42 | 4.42 | 645,742 |
|
Feb 16, 2026
|
4.64 | 4.66 | 4.54 | 4.56 | 4.56 | 152,046 |
|
Feb 13, 2026
|
4.66 | 4.66 | 4.51 | 4.66 | 4.66 | 433,654 |
|
Feb 12, 2026
|
4.68 | 4.81 | 4.65 | 4.68 | 4.68 | 286,138 |
|
Feb 11, 2026
|
4.63 | 4.72 | 4.63 | 4.66 | 4.66 | 322,130 |
|
Feb 10, 2026
|
4.55 | 4.65 | 4.55 | 4.61 | 4.61 | 120,452 |
|
Feb 9, 2026
|
4.49 | 4.58 | 4.45 | 4.55 | 4.55 | 221,545 |
|
Feb 6, 2026
|
4.43 | 4.57 | 4.42 | 4.52 | 4.52 | 391,565 |
|
Feb 5, 2026
|
4.55 | 4.55 | 4.41 | 4.47 | 4.47 | 275,781 |
|
Feb 4, 2026
|
4.36 | 4.60 | 4.30 | 4.47 | 4.47 | 506,702 |
|
Feb 3, 2026
|
4.18 | 4.39 | 4.18 | 4.34 | 4.34 | 568,812 |
|
Feb 2, 2026
|
4.07 | 4.20 | 4.04 | 4.14 | 4.14 | 461,921 |
|
Jan 30, 2026
|
4.00 | 4.11 | 3.96 | 4.11 | 4.11 | 334,378 |
|
Jan 29, 2026
|
4.14 | 4.14 | 3.99 | 3.99 | 3.99 | 256,764 |
|
Jan 28, 2026
|
4.10 | 4.13 | 3.98 | 4.10 | 4.10 | 281,283 |
|
Jan 27, 2026
|
4.04 | 4.09 | 3.95 | 4.09 | 4.09 | 359,720 |
|
Jan 26, 2026
|
4.09 | 4.14 | 3.98 | 4.07 | 4.07 | 587,073 |
|
Jan 23, 2026
|
4.08 | 4.20 | 4.02 | 4.06 | 4.06 | 583,085 |
|
Jan 22, 2026
|
3.78 | 4.02 | 3.72 | 4.01 | 4.01 | 782,880 |
|
Jan 21, 2026
|
3.53 | 3.70 | 3.48 | 3.68 | 3.68 | 403,131 |
|
Jan 20, 2026
|
3.50 | 3.55 | 3.43 | 3.52 | 3.52 | 336,469 |
|
Jan 19, 2026
|
3.51 | 3.66 | 3.48 | 3.51 | 3.51 | 406,005 |
|
Jan 16, 2026
|
3.71 | 3.72 | 3.52 | 3.65 | 3.65 | 736,691 |
|
Jan 15, 2026
|
3.16 | 3.85 | 3.14 | 3.79 | 3.79 | 1,642,964 |
|
Jan 14, 2026
|
3.14 | 3.15 | 3.10 | 3.14 | 3.14 | 200,333 |
|
Jan 13, 2026
|
3.15 | 3.16 | 3.12 | 3.15 | 3.15 | 141,829 |
|
Jan 12, 2026
|
3.22 | 3.26 | 3.14 | 3.14 | 3.14 | 151,340 |
|
Jan 9, 2026
|
3.39 | 3.39 | 3.20 | 3.23 | 3.23 | 378,014 |
|
Jan 8, 2026
|
3.48 | 3.48 | 3.38 | 3.38 | 3.38 | 176,942 |
|
Jan 7, 2026
|
3.37 | 3.55 | 3.37 | 3.46 | 3.46 | 490,200 |
|
Jan 6, 2026
|
3.05 | 3.38 | 3.03 | 3.38 | 3.38 | 318,868 |
|
Jan 5, 2026
|
3.19 | 3.21 | 3.15 | 3.20 | 3.20 | 243,132 |
|
Jan 2, 2026
|
3.12 | 3.18 | 3.10 | 3.15 | 3.15 | 149,342 |
|
Dec 30, 2025
|
3.05 | 3.14 | 3.04 | 3.13 | 3.13 | 129,014 |
|
Dec 29, 2025
|
3.09 | 3.14 | 3.02 | 3.08 | 3.08 | 323,269 |
|
Dec 23, 2025
|
3.03 | 3.14 | 3.01 | 3.13 | 3.13 | 221,205 |
|
Dec 22, 2025
|
2.98 | 3.04 | 2.95 | 3.03 | 3.03 | 275,847 |
|
Dec 19, 2025
|
2.91 | 3.04 | 2.91 | 3.01 | 3.01 | 446,308 |
|
Dec 18, 2025
|
2.82 | 2.94 | 2.82 | 2.92 | 2.92 | 221,858 |
|
Dec 17, 2025
|
2.88 | 2.90 | 2.82 | 2.89 | 2.89 | 247,591 |
|
Dec 16, 2025
|
2.87 | 2.91 | 2.85 | 2.86 | 2.86 | 202,549 |
|
Dec 15, 2025
|
2.94 | 2.94 | 2.88 | 2.89 | 2.89 | 149,685 |
|
Dec 12, 2025
|
2.95 | 3.02 | 2.93 | 2.95 | 2.95 | 190,699 |
|
Dec 11, 2025
|
2.99 | 3.06 | 2.92 | 2.94 | 2.94 | 374,637 |
|
Dec 10, 2025
|
2.90 | 3.05 | 2.90 | 2.98 | 2.98 | 449,267 |
|
Dec 9, 2025
|
2.89 | 2.98 | 2.89 | 2.93 | 2.93 | 311,832 |
|
Dec 8, 2025
|
2.91 | 2.95 | 2.89 | 2.91 | 2.91 | 158,902 |
|
Dec 5, 2025
|
2.90 | 2.99 | 2.90 | 2.94 | 2.94 | 231,766 |
|
Dec 4, 2025
|
2.94 | 2.95 | 2.87 | 2.91 | 2.91 | 265,261 |
|
Dec 3, 2025
|
2.90 | 3.00 | 2.90 | 2.93 | 2.93 | 128,537 |
|
Dec 2, 2025
|
2.92 | 2.94 | 2.89 | 2.91 | 2.91 | 192,412 |
|
Dec 1, 2025
|
2.95 | 2.95 | 2.88 | 2.92 | 2.92 | 163,953 |
|
Nov 28, 2025
|
2.81 | 2.92 | 2.81 | 2.91 | 2.91 | 136,556 |
|
Nov 27, 2025
|
2.76 | 2.83 | 2.76 | 2.82 | 2.82 | 107,792 |
|
Nov 26, 2025
|
2.71 | 2.77 | 2.67 | 2.76 | 2.76 | 237,394 |
|
Nov 25, 2025
|
2.61 | 2.70 | 2.58 | 2.68 | 2.68 | 334,048 |
|
Nov 24, 2025
|
2.63 | 2.68 | 2.59 | 2.59 | 2.59 | 2,488,029 |
|
Nov 21, 2025
|
2.61 | 2.65 | 2.58 | 2.63 | 2.63 | 163,549 |
|
Nov 20, 2025
|
2.65 | 2.66 | 2.62 | 2.64 | 2.64 | 123,301 |
|
Nov 19, 2025
|
2.60 | 2.68 | 2.59 | 2.65 | 2.65 | 208,953 |
|
Nov 18, 2025
|
2.64 | 2.67 | 2.56 | 2.59 | 2.59 | 332,395 |
|
Nov 17, 2025
|
2.64 | 2.71 | 2.59 | 2.66 | 2.66 | 438,763 |
|
Nov 14, 2025
|
2.70 | 2.71 | 2.56 | 2.66 | 2.66 | 1,372,797 |
|
Nov 13, 2025
|
2.72 | 2.76 | 2.69 | 2.70 | 2.70 | 413,510 |
|
Nov 12, 2025
|
2.84 | 2.85 | 2.70 | 2.70 | 2.70 | 323,245 |
|
Nov 11, 2025
|
2.90 | 2.90 | 2.78 | 2.80 | 2.80 | 434,123 |
|
Nov 10, 2025
|
2.99 | 2.99 | 2.89 | 2.89 | 2.89 | 101,036 |
|
Nov 7, 2025
|
2.99 | 3.02 | 2.93 | 2.95 | 2.95 | 319,570 |
|
Nov 6, 2025
|
3.19 | 3.20 | 2.96 | 2.99 | 2.99 | 635,849 |
|
Nov 5, 2025
|
2.87 | 2.90 | 2.83 | 2.83 | 2.83 | 370,379 |
|
Nov 4, 2025
|
2.95 | 2.95 | 2.88 | 2.89 | 2.89 | 206,412 |
|
Nov 3, 2025
|
3.07 | 3.07 | 2.94 | 2.94 | 2.94 | 293,116 |
