Sartorius Stedim Biotech SA (56S1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.65 | 7.54769145701 | 180.85 | 195.35 | 175 | 94 | 182.87722458 | DE |
| 4 | 12.85 | 7.07404349023 | 181.65 | 195.35 | 165 | 84 | 177.32905446 | DE |
| 12 | 12.9 | 7.10352422907 | 181.6 | 214.3 | 165 | 108 | 187.30865636 | DE |
| 26 | 3.75 | 1.96592398427 | 190.75 | 214.3 | 141.69999 | 183 | 170.65433602 | DE |
| 52 | -13.7 | -6.58021133525 | 208.2 | 280.8 | 141.69999 | 187 | 200.91699282 | DE |
| 156 | -274.9 | -58.5641244141 | 469.4 | 492 | 141.69999 | 110 | 222.15710421 | DE |
| 260 | -295.5 | -60.306122449 | 490 | 530.4 | 141.69999 | 108 | 223.36552688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734038820 | 194.35 | 0.7 | 0.36 | 193.4 | 195.35 | 193.1 | 60 |
| 1733952420 | 193.65 | 1.4 | 0.73 | 191.85 | 194.9 | 189.6 | 50 |
| 1733866020 | 192.25 | 8.35 | 4.54 | 183.9 | 194.65 | 183.9 | 86 |
| 1733779620 | 183.9 | 3.95 | 2.20 | 179.05 | 184.8 | 179.05 | 65 |
| 1733520420 | 179.95 | 3.7 | 2.10 | 176.05 | 180.05 | 176.05 | 104 |
| 1733434020 | 176.25 | -5.15 | -2.84 | 180.85 | 181.55 | 175 | 167 |
| 1733347620 | 181.4 | 3 | 1.68 | 177.7 | 181.4 | 177.7 | 50 |
| 1733261220 | 178.4 | -2.35 | -1.30 | 181.3 | 181.45 | 176.75 | 25 |
| 1733174820 | 180.75 | 0.75 | 0.42 | 178.25 | 182.3 | 178.25 | 101 |
| 1732915620 | 180 | -2.3 | -1.26 | 180.3 | 181 | 179.15 | 116 |
| 1732829220 | 182.3 | 2 | 1.11 | 180.75 | 182.3 | 180.75 | 5 |
| 1732742820 | 180.3 | 1.1 | 0.61 | 178.45 | 180.6 | 178.45 | 63 |
| 1732656420 | 179.2 | 0.95 | 0.53 | 177.75 | 179.25 | 175.55 | 40 |
| 1732570020 | 178.25 | 2.65 | 1.51 | 176.2 | 179.55 | 175.45 | 137 |
| 1732310820 | 175.6 | 6.7 | 3.97 | 168.35 | 176.3 | 167.85 | 193 |
| 1732224420 | 168.9 | 1.15 | 0.69 | 168.5 | 168.9 | 165.15 | 94 |
| 1732138020 | 167.75 | -0.4 | -0.24 | 169.05 | 169.05 | 167.75 | 22 |
| 1732051620 | 168.15 | 0.9 | 0.54 | 169.19999 | 169.19999 | 165 | 98 |
| 1731965220 | 167.25 | -4.05 | -2.36 | 172 | 172.55 | 166.6 | 141 |
| 1731705960 | 171.3 | -11.55 | -6.32 | 181.85 | 181.85 | 170.65 | 77 |
| 1731619560 | 182.85 | 0.65 | 0.36 | 181.65 | 186.2 | 181.65 | 37 |
| 1731533160 | 182.2 | -2.95 | -1.59 | 185 | 185.45 | 182.2 | 97 |
| 1731446820 | 185.15 | 2.15 | 1.17 | 178.65 | 189.9 | 178.65 | 399 |
| 1731360420 | 183 | 0.2 | 0.11 | 181.95 | 185.35 | 181.8 | 124 |
| 1731101220 | 182.8 | -2.45 | -1.32 | 184.65 | 186.45 | 181.7 | 26 |
| 1731014760 | 185.25 | 3.35 | 1.84 | 182.15 | 186.4 | 182.15 | 93 |
| 1730928360 | 181.9 | -6.6 | -3.50 | 188.95 | 190.65 | 181.75 | 158 |
| 1730841960 | 188.5 | -1.55 | -0.82 | 186.55 | 189.55 | 186.55 | 11 |
| 1730755560 | 190.05 | -1.1 | -0.58 | 192.2 | 193.15 | 190.05 | 194 |
| 1730496360 | 191.15 | 7.45 | 4.06 | 183.85 | 193.85 | 183.85 | 55 |
| 1730409960 | 183.7 | -0.45 | -0.24 | 183.25 | 183.95 | 182.7 | 106 |
| 1730323560 | 184.15 | -1.55 | -0.83 | 185.85 | 185.85 | 183.4 | 156 |
| 1730237160 | 185.7 | -4.9 | -2.57 | 191.4 | 191.4 | 185.7 | 37 |
| 1730150760 | 190.6 | 1.3 | 0.69 | 190.3 | 191.45 | 189.9 | 37 |
| 1729888020 | 189.3 | -3 | -1.56 | 191.75 | 192.8 | 187.9 | 93 |
| 1729801560 | 192.3 | -4.45 | -2.26 | 196.2 | 196.2 | 191.55 | 28 |
| 1729715160 | 196.75 | -2.35 | -1.18 | 198.2 | 199 | 194.05 | 144 |
| 1729628760 | 199.1 | -1.1 | -0.55 | 200.3 | 205 | 196.6 | 188 |
| 1729542360 | 200.2 | -12.8 | -6.01 | 212.5 | 213.7 | 198.55 | 187 |
| 1729283160 | 213 | 4.9 | 2.35 | 208.6 | 214.3 | 205.8 | 196 |
| 1729196760 | 208.1 | 31.6 | 17.90 | 176.75 | 209.5 | 176.75 | 781 |
| 1729110360 | 176.5 | -7.3 | -3.97 | 183.95 | 183.95 | 174.3 | 139 |
| 1729023960 | 183.8 | -7.55 | -3.95 | 191.75 | 193.7 | 183.3 | 109 |
| 1728937620 | 191.35 | 4.15 | 2.22 | 188.3 | 191.35 | 187.75 | 119 |
| 1728678360 | 187.2 | 2 | 1.08 | 185.15 | 188.3 | 184.85 | 66 |
| 1728591960 | 185.2 | 2.65 | 1.45 | 181.55 | 185.6 | 181.55 | 116 |
| 1728505560 | 182.55 | -0.1 | -0.05 | 184.9 | 184.9 | 182.35 | 139 |
| 1728419160 | 182.65 | 0.7 | 0.38 | 180.25 | 182.65 | 178.1 | 25 |
| 1728332760 | 181.95 | -0.35 | -0.19 | 181.9 | 183.45 | 181.55 | 6 |
| 1728073560 | 182.3 | 2.9 | 1.62 | 180.15 | 186 | 178.85 | 61 |
| 1727987220 | 179.4 | -3.4 | -1.86 | 187.15 | 187.15 | 178.65 | 72 |
| 1727900820 | 182.8 | -2.8 | -1.51 | 184.65 | 185.65 | 181.65 | 63 |
| 1727814420 | 185.6 | -2.75 | -1.46 | 190 | 190.1 | 183.65 | 25 |
| 1727728020 | 188.35 | -2.45 | -1.28 | 192 | 193.15 | 187.35 | 164 |
| 1727468760 | 190.8 | 5.45 | 2.94 | 185 | 191.55 | 185 | 109 |
| 1727382360 | 185.35 | 15.4 | 9.06 | 171.9 | 185.35 | 171.9 | 150 |
| 1727295960 | 169.94999 | -2.3 | -1.34 | 170.5 | 172.6 | 169.94999 | 7 |
| 1727209560 | 172.25 | 0.8 | 0.47 | 173.65 | 174.45 | 171.6 | 11 |
| 1727123160 | 171.44999 | -2.25 | -1.30 | 173.8 | 173.8 | 171.1 | 191 |
| 1726864020 | 173.7 | -8.3 | -4.56 | 180.05 | 180.75 | 172.25 | 55 |
| 1726777560 | 182 | 1.9 | 1.05 | 181.6 | 188.4 | 179.85 | 61 |
| 1726691220 | 180.1 | -0.7 | -0.39 | 181.1 | 185.4 | 172.7 | 128 |
| 1726604760 | 180.8 | -2.45 | -1.34 | 182.5 | 186.1 | 180.8 | 105 |
| 1726518420 | 183.25 | -4.6 | -2.45 | 185.05 | 185.05 | 181.25 | 236 |
| 1726259160 | 187.85 | 0.5 | 0.27 | 187.75 | 188 | 184.4 | 136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
