Sartorius Ag (PK) (SARTF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 212.237 | 212.237 | 212.237 | 1 | 212.237 | CS |
| 4 | -15.413 | -6.77048100154 | 227.65 | 228.4 | 193.73 | 78 | 203.46335116 | CS |
| 12 | 10.893 | 5.41014383344 | 201.344 | 229.27 | 175.93 | 123 | 205.87005146 | CS |
| 26 | -77.763 | -26.8148275862 | 290 | 290 | 175.93 | 86 | 211.23872477 | CS |
| 52 | -57.763 | -21.3937037037 | 270 | 313 | 175.93 | 75 | 226.70587563 | CS |
| 156 | -587.563 | -73.4637409352 | 799.8 | 801.74 | 175.93 | 44 | 346.8704252 | CS |
| 260 | 48.137 | 29.3339427179 | 164.1 | 947 | 164.1 | 57 | 462.88844135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727213340 | 212.237 | 0 | 0.00 | 212.237 | 212.237 | 212.237 | 0 |
| 1727126940 | 212.237 | 4.78 | 2.30 | 212.237 | 212.237 | 212.237 | 1 |
| 1726867440 | 207.4559 | 0 | 0.00 | 207.4559 | 207.4559 | 207.4559 | 0 |
| 1726781040 | 207.4559 | 0 | 0.00 | 207.4559 | 207.4559 | 207.4559 | 0 |
| 1726694640 | 207.4559 | 0 | 0.00 | 207.4559 | 207.4559 | 207.4559 | 0 |
| 1726608240 | 207.4559 | 0 | 0.00 | 207.4559 | 207.4559 | 207.4559 | 0 |
| 1726521840 | 207.4559 | 0 | 0.00 | 207.4559 | 207.4559 | 207.4559 | 0 |
| 1726262640 | 207.4559 | 0 | 0.00 | 207.4559 | 207.4559 | 207.4559 | 0 |
| 1726176240 | 207.4559 | 0 | 0.00 | 207.4559 | 207.4559 | 207.4559 | 0 |
| 1726089840 | 207.4559 | 0 | 0.00 | 207.4559 | 207.4559 | 207.4559 | 0 |
| 1726003440 | 207.4559 | 0 | 0.00 | 207.4559 | 207.4559 | 207.4559 | 0 |
| 1725917040 | 207.4559 | 0 | 0.00 | 207.4559 | 207.4559 | 207.4559 | 0 |
| 1725657840 | 207.4559 | 0 | 0.00 | 207.4559 | 207.4559 | 207.4559 | 0 |
| 1725571440 | 207.4559 | 7.55 | 3.77 | 207.3288 | 207.4559 | 207.3288 | 124 |
| 1725485040 | 199.91 | -7.08 | -3.42 | 193.73 | 199.93 | 193.73 | 245 |
| 1725398880 | 206.985 | -21.42 | -9.38 | 206.985 | 206.985 | 206.985 | 5 |
| 1725053340 | 228.4 | 25.4 | 12.51 | 227.65 | 228.4 | 227.65 | 14 |
| 1724966880 | 203 | 0 | 0.00 | 203 | 203 | 203 | 0 |
| 1724880480 | 203 | 0 | 0.00 | 203 | 203 | 203 | 0 |
| 1724794080 | 203 | 0 | 0.00 | 203 | 203 | 203 | 0 |
| 1724707680 | 203 | 0 | 0.00 | 203 | 203 | 203 | 0 |
| 1724448480 | 203 | 0.09 | 0.04 | 203 | 203 | 203 | 200 |
| 1724362080 | 202.9115 | 0 | 0.00 | 202.9115 | 202.9115 | 202.9115 | 0 |
| 1724275680 | 202.9115 | 0 | 0.00 | 202.9115 | 202.9115 | 202.9115 | 0 |
| 1724189280 | 202.9115 | 0 | 0.00 | 202.9115 | 202.9115 | 202.9115 | 0 |
| 1724102880 | 202.9115 | -13.24 | -6.12 | 202.9115 | 202.9115 | 202.9115 | 1 |
| 1723843260 | 216.15 | 0 | 0.00 | 216.15 | 216.15 | 216.15 | 0 |
| 1723756860 | 216.15 | -2.05 | -0.94 | 216.15 | 216.15 | 216.15 | 20 |
| 1723670400 | 218.2 | 0 | 0.00 | 218.2 | 218.2 | 218.2 | 0 |
| 1723584000 | 218.2 | 0 | 0.00 | 218.2 | 218.2 | 218.2 | 0 |
| 1723497600 | 218.2 | 0 | 0.00 | 218.2 | 218.2 | 218.2 | 0 |
| 1723238400 | 218.2 | 0 | 0.00 | 218.2 | 218.2 | 218.2 | 0 |
| 1723152000 | 218.2 | -11.07 | -4.83 | 217.45 | 218.2 | 217.45 | 6 |
| 1723066200 | 229.27 | 0 | 0.00 | 229.27 | 229.27 | 229.27 | 0 |
| 1722979800 | 229.27 | 0 | 0.00 | 229.27 | 229.27 | 229.27 | 0 |
| 1722893220 | 229.27 | 0 | 0.00 | 229.27 | 229.27 | 229.27 | 0 |
| 1722634020 | 229.27 | 0 | 0.00 | 229.27 | 229.27 | 229.27 | 0 |
| 1722547620 | 229.27 | 14.41 | 6.71 | 229.27 | 229.27 | 229.27 | 15 |
| 1722461100 | 214.86 | 0 | 0.00 | 214.86 | 214.86 | 214.86 | 0 |
| 1722374700 | 214.86 | 0 | 0.00 | 214.86 | 214.86 | 214.86 | 0 |
| 1722288300 | 214.86 | 0 | 0.00 | 214.86 | 214.86 | 214.86 | 0 |
| 1722029100 | 214.86 | 38.93 | 22.13 | 214.86 | 214.86 | 214.86 | 1000 |
| 1721942940 | 175.93 | 0 | 0.00 | 175.93 | 175.93 | 175.93 | 0 |
| 1721856540 | 175.93 | 0 | 0.00 | 175.93 | 175.93 | 175.93 | 0 |
| 1721770140 | 175.93 | 0 | 0.00 | 175.93 | 175.93 | 175.93 | 0 |
| 1721683740 | 175.93 | -38.5 | -17.96 | 175.93 | 175.93 | 175.93 | 327 |
| 1721424360 | 214.4314 | 0 | 0.00 | 214.4314 | 214.4314 | 214.4314 | 0 |
| 1721337960 | 214.4314 | 1.02 | 0.48 | 214.4314 | 214.4314 | 214.4314 | 3 |
| 1721251320 | 213.415 | 4.45 | 2.13 | 213.32 | 213.415 | 213.32 | 209 |
| 1721165340 | 208.965 | 0 | 0.00 | 208.965 | 208.965 | 208.965 | 0 |
| 1721078940 | 208.965 | 0.94 | 0.45 | 208.965 | 208.965 | 208.965 | 4 |
| 1720819680 | 208.03 | 0 | 0.00 | 208.03 | 208.03 | 208.03 | 0 |
| 1720733280 | 208.03 | 0 | 0.00 | 208.03 | 208.03 | 208.03 | 0 |
| 1720646880 | 208.03 | 6.69 | 3.32 | 207.28 | 208.03 | 207.28 | 42 |
| 1720560240 | 201.344 | 0 | 0.00 | 201.344 | 201.344 | 201.344 | 0 |
| 1720473840 | 201.344 | 0 | 0.00 | 201.344 | 201.344 | 201.344 | 0 |
| 1720214640 | 201.344 | 8.11 | 4.20 | 201.344 | 201.344 | 201.344 | 5 |
| 1720042080 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1719955680 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1719869280 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1719610080 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1719523680 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1719437280 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1719350880 | 193.23 | -15.49 | -7.42 | 193.23 | 193.23 | 193.23 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
