PharmaSGP Holding SE (PSG)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 7.57575757576 | 26.4 | 28.4 | 26.4 | 758 | 27.68776371 | DE |
| 4 | 2.4 | 9.23076923077 | 26 | 28.4 | 24.6 | 499 | 26.4480513 | DE |
| 12 | 4.2 | 17.3553719008 | 24.2 | 28.4 | 22.8 | 490 | 25.66709505 | DE |
| 26 | 7.6 | 36.5384615385 | 20.8 | 28.4 | 19.1 | 509 | 24.14475372 | DE |
| 52 | 7.500001 | 35.8851739658 | 20.899999 | 28.4 | 19.1 | 432 | 23.4435537 | DE |
| 156 | 4.7 | 19.8312236287 | 23.7 | 29.6 | 18.05 | 740 | 24.73516329 | DE |
| 260 | -3.6 | -11.25 | 32 | 36 | 14.4 | 1611 | 25.67815719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 28.2 | 0.4 | 1.44 | 27.8 | 28.2 | 27.6 | 1500 |
| 1738877220 | 27.8 | 0.8 | 2.96 | 27.6 | 27.8 | 27.6 | 103 |
| 1738790820 | 27 | 0 | 0.00 | 27 | 27 | 27 | 120 |
| 1738704420 | 27 | -0.4 | -1.46 | 26.8 | 27 | 26.8 | 255 |
| 1738618020 | 27.4 | 0.8 | 3.01 | 26.4 | 27.4 | 26.4 | 1814 |
| 1738358820 | 26.6 | 0.2 | 0.76 | 26.4 | 26.6 | 26.4 | 1066 |
| 1738272420 | 26.4 | 0.6 | 2.33 | 26.2 | 26.6 | 26.2 | 461 |
| 1738186020 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 100 |
| 1738099620 | 25.8 | -0.2 | -0.77 | 26 | 26 | 25.8 | 115 |
| 1738013220 | 26 | 0.2 | 0.78 | 25.4 | 26 | 25.4 | 204 |
| 1737754020 | 25.8 | -0.4 | -1.53 | 26 | 26 | 25.8 | 899 |
| 1737667620 | 26.2 | 0.4 | 1.55 | 25.8 | 26.2 | 25.8 | 325 |
| 1737581220 | 25.8 | 0.2 | 0.78 | 25.6 | 25.8 | 25.6 | 635 |
| 1737494820 | 25.6 | 0.6 | 2.40 | 25.6 | 25.6 | 25.6 | 20 |
| 1737408420 | 25 | 0.4 | 1.63 | 24.8 | 25 | 24.6 | 615 |
| 1737149220 | 24.6 | -0.2 | -0.81 | 25.2 | 25.2 | 24.6 | 787 |
| 1737062820 | 24.8 | -1 | -3.88 | 25.8 | 25.8 | 24.8 | 469 |
| 1736976420 | 25.8 | 0 | 0.00 | 26 | 26 | 25.8 | 44 |
| 1736890020 | 25.8 | 0.2 | 0.78 | 26 | 26 | 25.8 | 44 |
| 1736803620 | 25.6 | -0.8 | -3.03 | 26 | 26 | 25.4 | 405 |
| 1736544420 | 26.4 | -0.6 | -2.22 | 27 | 27 | 26.4 | 32 |
| 1736458020 | 27 | 0.8 | 3.05 | 26.4 | 27 | 26.4 | 1480 |
| 1736371620 | 26.2 | -0.4 | -1.50 | 26.4 | 26.8 | 26.2 | 587 |
| 1736285220 | 26.6 | -0.2 | -0.75 | 26.8 | 26.8 | 26.2 | 636 |
| 1736198820 | 26.8 | 2.4 | 9.84 | 25.2 | 26.8 | 25.2 | 838 |
| 1735939620 | 24.4 | -0.6 | -2.40 | 24.6 | 25.2 | 24.4 | 176 |
| 1735853220 | 25 | -0.2 | -0.79 | 25 | 25 | 24.2 | 766 |
| 1735594020 | 25.2 | 0.4 | 1.61 | 24.2 | 25.2 | 24.2 | 386 |
| 1735334820 | 24.8 | 1 | 4.20 | 24.2 | 24.8 | 24 | 202 |
| 1734989220 | 23.8 | 0.4 | 1.71 | 24 | 24 | 23.8 | 588 |
| 1734730020 | 23.4 | -1 | -4.10 | 25.2 | 25.2 | 23.4 | 932 |
| 1734643620 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 120 |
| 1734557220 | 24.4 | 0 | 0.00 | 24.4 | 25 | 24.4 | 305 |
| 1734470820 | 24.4 | -1.2 | -4.69 | 24.6 | 24.6 | 24.4 | 301 |
| 1734384420 | 25.6 | 1.6 | 6.67 | 23.4 | 25.6 | 23.4 | 386 |
| 1734125220 | 24 | 0.4 | 1.69 | 23.8 | 24 | 23.8 | 100 |
| 1734038820 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 41 |
| 1733952420 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 228 |
| 1733866020 | 23.6 | -0.8 | -3.28 | 24.4 | 24.4 | 23.4 | 663 |
| 1733779620 | 24.4 | -0.4 | -1.61 | 24.4 | 25 | 24.4 | 63 |
| 1733520420 | 24.8 | 0.4 | 1.64 | 24.2 | 24.8 | 24.2 | 137 |
| 1733434020 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 120 |
| 1733347620 | 24.4 | -0.6 | -2.40 | 25.4 | 25.4 | 24 | 765 |
| 1733261220 | 25 | 0.2 | 0.81 | 24.8 | 25.2 | 24.8 | 129 |
| 1733174820 | 24.8 | -0.8 | -3.13 | 26.2 | 26.2 | 24.8 | 1408 |
| 1732915620 | 25.6 | -0.4 | -1.54 | 25.6 | 25.6 | 25.6 | 60 |
| 1732829220 | 26 | 0.2 | 0.78 | 25.8 | 26 | 25.2 | 2189 |
| 1732742820 | 25.8 | -0.8 | -3.01 | 26.6 | 26.6 | 25.2 | 494 |
| 1732656420 | 26.6 | 2.4 | 9.92 | 24.6 | 26.6 | 24.2 | 908 |
| 1732570020 | 24.2 | 1.4 | 6.14 | 23.4 | 24.8 | 23.4 | 1162 |
| 1732310820 | 22.8 | -0.8 | -3.39 | 23.8 | 23.8 | 22.8 | 290 |
| 1732224420 | 23.6 | -0.6 | -2.48 | 24 | 24 | 23.6 | 166 |
| 1732138020 | 24.2 | 0.2 | 0.83 | 24.2 | 24.2 | 24.2 | 61 |
| 1732051620 | 24 | -0.2 | -0.83 | 24 | 24 | 24 | 108 |
| 1731965220 | 24.2 | -2.2 | -8.33 | 24.2 | 24.2 | 24.2 | 115 |
| 1731705960 | 26.4 | 0.6 | 2.33 | 25.4 | 26.4 | 25 | 211 |
| 1731619560 | 25.8 | 1.6 | 6.61 | 24.6 | 25.8 | 24 | 528 |
| 1731533160 | 24.2 | 1 | 4.31 | 24.4 | 24.4 | 24.2 | 70 |
| 1731446820 | 23.2 | -1.8 | -7.20 | 24.6 | 24.6 | 23.2 | 201 |
| 1731360420 | 25 | 0.4 | 1.63 | 24.4 | 25 | 24 | 330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
