Sartorius AG (PK) (SOAGY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.605 | -8.12742675609 | 56.66 | 56.66 | 51.97 | 7187 | 54.26575301 | DR |
| 4 | 2.415 | 4.86502820306 | 49.64 | 58.99 | 47.4 | 11617 | 50.96645632 | DR |
| 12 | 7.325 | 16.3760339817 | 44.73 | 58.99 | 42.32 | 14875 | 47.01075901 | DR |
| 26 | -1.985 | -3.67320503331 | 54.04 | 58.99 | 42.32 | 10626 | 49.06249679 | DR |
| 52 | -20.3085 | -28.0645629357 | 72.3635 | 83.59 | 42.32 | 9645 | 51.4961862 | DR |
| 156 | -35.645 | -40.6442417332 | 87.7 | 95.26 | 42.32 | 6485 | 56.84083914 | DR |
| 260 | -39.195 | -42.9534246575 | 91.25 | 128.99 | 42.32 | 6418 | 56.85176395 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 52.055 | -1.11 | -2.08 | 52.3 | 52.5 | 51.97 | 4100 |
| 1738880400 | 53.16 | -0.94 | -1.74 | 53.124 | 53.69 | 52.63 | 1876 |
| 1738794000 | 54.1 | -0.94 | -1.70 | 54.89 | 54.89 | 54.07 | 16368 |
| 1738708080 | 55.035 | -0.68 | -1.22 | 55.08 | 55.73 | 54.38 | 8598 |
| 1738621740 | 55.715 | -1.97 | -3.42 | 56.66 | 56.66 | 55.715 | 4994 |
| 1738362000 | 57.689 | -0.71 | -1.22 | 58.07 | 58.79 | 57.51 | 5784 |
| 1738276080 | 58.4 | 0.7 | 1.21 | 58.87 | 58.99 | 58.4 | 4296 |
| 1738189740 | 57.7 | -0.96 | -1.64 | 58.22 | 58.22 | 57.35 | 3666 |
| 1738103280 | 58.66 | 5.94 | 11.27 | 58.18 | 58.66 | 57.59 | 4382 |
| 1738016820 | 52.717 | 0.69 | 1.33 | 52.135 | 53.24 | 52.11 | 18514 |
| 1737757440 | 52.025 | 0.12 | 0.23 | 51.67 | 52.37 | 51.67 | 3559 |
| 1737671220 | 51.905 | -0.13 | -0.24 | 51.42 | 52.11 | 51.335 | 5363 |
| 1737584640 | 52.03 | 2.29 | 4.60 | 51.95 | 52.09 | 51.63 | 8971 |
| 1737498540 | 49.74 | 1.93 | 4.04 | 50.45 | 50.8 | 49.74 | 13083 |
| 1737152880 | 47.81 | -0.52 | -1.07 | 47.4 | 47.81 | 47.4 | 21382 |
| 1737066420 | 48.325 | -0.6 | -1.22 | 48.38 | 48.81 | 48.24 | 51971 |
| 1736979720 | 48.92 | 0.15 | 0.31 | 49 | 49 | 48.49 | 8145 |
| 1736893380 | 48.7665 | -1.36 | -2.72 | 49.51 | 49.51 | 48.46 | 22892 |
| 1736806800 | 50.13 | 1.54 | 3.17 | 49.64 | 50.21 | 49.57 | 12774 |
| 1736547720 | 48.59 | 1.04 | 2.19 | 48.99 | 48.99 | 47.87 | 14469 |
| 1736375340 | 47.55 | -0.28 | -0.59 | 47.34 | 47.92 | 47.33 | 12053 |
| 1736288940 | 47.83 | 2.2 | 4.82 | 50.53 | 50.53 | 47.56 | 42085 |
| 1736202360 | 45.63 | 2.11 | 4.85 | 45.545 | 46.659 | 45.51 | 24903 |
| 1735942980 | 43.52 | -0.25 | -0.56 | 43.015 | 43.524 | 42.66 | 9220 |
| 1735856700 | 43.765 | -1.04 | -2.31 | 44.15 | 44.15 | 43.41 | 7740 |
| 1735683960 | 44.8 | 0.43 | 0.97 | 44.349 | 44.92 | 43.62 | 6596 |
| 1735597740 | 44.37 | -1.53 | -3.33 | 43.78 | 44.92 | 43.78 | 15576 |
| 1735338000 | 45.9 | 1.09 | 2.43 | 45.545 | 45.9 | 45 | 10963 |
| 1735252020 | 44.81 | -0.43 | -0.95 | 45.255 | 45.9 | 44.8 | 13793 |
| 1735078200 | 45.238 | 0.24 | 0.54 | 45.11 | 46.41 | 45.11 | 13769 |
| 1734992400 | 44.995 | 0.54 | 1.21 | 44.74 | 45.54 | 44.21 | 16090 |
| 1734733200 | 44.458 | -0.03 | -0.06 | 44.72 | 45.34 | 44.44 | 15551 |
| 1734646800 | 44.486 | -0.15 | -0.34 | 44.61 | 45.36 | 44.35 | 19381 |
| 1734560940 | 44.64 | -1.07 | -2.34 | 46 | 46.2885 | 44.64 | 9645 |
| 1734474360 | 45.71 | -1.47 | -3.12 | 46.257 | 46.31 | 45.25 | 21476 |
| 1734388140 | 47.18 | -1.05 | -2.18 | 46.32 | 47.67 | 46.32 | 36835 |
| 1734128940 | 48.2321 | 0.01 | 0.01 | 48.31 | 48.34 | 47.44 | 15296 |
| 1734042480 | 48.225 | 0.02 | 0.04 | 48.32 | 48.67 | 48.04 | 7592 |
| 1733955900 | 48.205 | 0.41 | 0.86 | 48.19 | 48.69 | 47.72 | 5169 |
| 1733869200 | 47.795 | 2.28 | 5.01 | 48.23 | 48.23 | 47.44 | 18575 |
| 1733782800 | 45.515 | 0.35 | 0.78 | 45.24 | 45.99 | 44.83 | 14914 |
| 1733523600 | 45.1644 | 0.29 | 0.66 | 45.19 | 45.35 | 44.38 | 30225 |
| 1733437500 | 44.87 | -1.05 | -2.29 | 44.63 | 45.4 | 44.37 | 7695 |
| 1733350980 | 45.92 | 1.53 | 3.45 | 45.14 | 45.92 | 45.14 | 7389 |
| 1733264700 | 44.39 | -1.77 | -3.82 | 44.665 | 45.191 | 44.31 | 25660 |
| 1733178180 | 46.155 | 0.38 | 0.84 | 45.793 | 46.62 | 45.39 | 13818 |
| 1732918200 | 45.77 | -0.44 | -0.94 | 45.69 | 46.55 | 45.69 | 2360 |
| 1732746540 | 46.205 | 0.27 | 0.58 | 45.87 | 46.62 | 45.57 | 4911 |
| 1732660140 | 45.94 | 0.49 | 1.07 | 45.32 | 45.94 | 44.93 | 18874 |
| 1732573560 | 45.4546 | 1.58 | 3.61 | 44.87 | 45.57 | 44.59 | 21920 |
| 1732314000 | 43.87 | 0.94 | 2.19 | 44.32 | 44.33 | 43.48 | 12674 |
| 1732227900 | 42.93 | 0.19 | 0.44 | 42.5 | 43.06 | 42.32 | 30967 |
| 1732141740 | 42.74 | -1.7 | -3.83 | 43.2695 | 43.7 | 42.74 | 6214 |
| 1732054800 | 44.44 | 0.35 | 0.79 | 43.88 | 44.48 | 43.88 | 40319 |
| 1731968640 | 44.09 | -1.34 | -2.95 | 44.73 | 44.96 | 43.92 | 22697 |
| 1731709260 | 45.43 | -3.1 | -6.39 | 46 | 46 | 44.81 | 35528 |
| 1731622800 | 48.53 | 0.24 | 0.50 | 48 | 48.62 | 47.71 | 9032 |
| 1731536760 | 48.29 | -0.85 | -1.73 | 48.92 | 48.92 | 47.8072 | 5492 |
| 1731450480 | 49.14 | -0.26 | -0.53 | 49.03 | 49.14 | 48.75 | 13191 |
| 1731363600 | 49.4 | 0.71 | 1.47 | 49.43 | 49.43 | 48.28 | 17515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
