Sartorius AG (PK) (SOAGY)
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 | -3.381 | -6.31773675163 | 53.516 | 54.1 | 49.58 | 2371 | 51.23659377 | DR |
| 4 | 0.025 | 0.0498902414688 | 50.11 | 54.19 | 46.22 | 3937 | 50.32870762 | DR |
| 12 | 5.786 | 13.0465173961 | 44.349 | 58.99 | 42.66 | 8068 | 49.7311461 | DR |
| 26 | -0.795 | -1.56096603181 | 50.93 | 58.99 | 42.32 | 9874 | 48.30390951 | DR |
| 52 | -31.255 | -38.4015235287 | 81.39 | 83.59 | 42.32 | 9795 | 50.80063119 | DR |
| 156 | -34.865 | -41.0176470588 | 85 | 95.26 | 42.32 | 6352 | 56.60304935 | DR |
| 260 | -41.115 | -45.0575342466 | 91.25 | 128.99 | 42.32 | 6269 | 56.6153347 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 50.135 | 0.29 | 0.59 | 50.55 | 50.69 | 49.58 | 8602 |
| 1742851200 | 49.8402 | -0.32 | -0.64 | 50.448 | 50.94 | 49.77 | 3794 |
| 1742592540 | 50.16 | -0.89 | -1.74 | 50.2 | 51.31 | 50.15 | 2084 |
| 1742505960 | 51.05 | -1.7 | -3.22 | 51.124 | 51.124 | 51.03 | 1390 |
| 1742419200 | 52.75 | -0.34 | -0.63 | 52.465 | 52.75 | 52.14 | 2044 |
| 1742333400 | 53.0863 | -0.71 | -1.33 | 53.516 | 54.1 | 53.0863 | 2545 |
| 1742246400 | 53.8 | 1.01 | 1.91 | 53.53 | 54.19 | 53.29 | 4016 |
| 1741987680 | 52.79 | 1.16 | 2.25 | 52.78 | 52.79 | 52.01 | 3113 |
| 1741901340 | 51.63 | -0.67 | -1.28 | 51.8 | 52.54 | 51.63 | 2005 |
| 1741814940 | 52.3015 | 2.71 | 5.47 | 51.28 | 52.485 | 51.28 | 3288 |
| 1741728480 | 49.59 | 1.11 | 2.29 | 49.3001 | 50.21 | 49.3001 | 6257 |
| 1741641600 | 48.48 | -1.73 | -3.45 | 48.87 | 48.98 | 48.48 | 5870 |
| 1741386000 | 50.21 | -0.68 | -1.34 | 50.69 | 50.82 | 49.8 | 3324 |
| 1741300140 | 50.89 | 0.31 | 0.61 | 51.91 | 52.1615 | 50.89 | 3583 |
| 1741213440 | 50.58 | 3.87 | 8.29 | 49.86 | 50.58 | 49.36 | 5353 |
| 1741126800 | 46.71 | -2.16 | -4.42 | 47.99 | 48.19 | 46.22 | 5176 |
| 1741040760 | 48.87 | -1.16 | -2.32 | 49.27 | 50.13 | 48.87 | 4827 |
| 1740781260 | 50.03 | 0.26 | 0.52 | 50.06 | 50.15 | 49.3 | 5775 |
| 1740695340 | 49.77 | -1.57 | -3.05 | 50.19 | 50.74 | 49.77 | 1986 |
| 1740608400 | 51.335 | 2.04 | 4.13 | 51.43 | 51.9 | 50.83 | 6057 |
| 1740522480 | 49.3 | -0.43 | -0.86 | 50.11 | 50.39 | 49.26 | 6260 |
| 1740435600 | 49.73 | -1.42 | -2.78 | 49.69 | 50.73 | 49.68 | 6933 |
| 1740176400 | 51.15 | -0.25 | -0.49 | 50.52 | 51.15 | 50.05 | 1913 |
| 1740090480 | 51.4 | 2.04 | 4.13 | 51.9 | 52.19 | 51.4 | 2655 |
| 1740003960 | 49.3612 | -0.84 | -1.67 | 49.3 | 50.31 | 49.3 | 3310 |
| 1739917740 | 50.2 | -2.57 | -4.87 | 50.51 | 51 | 49.98 | 8104 |
| 1739572020 | 52.7695 | -0.09 | -0.17 | 52.01 | 52.83 | 51.62 | 1987 |
| 1739485320 | 52.8604 | 1.08 | 2.09 | 52.6115 | 53.07 | 52.41 | 1930 |
| 1739398920 | 51.78 | -0.42 | -0.80 | 51.5 | 52.25 | 51.5 | 3172 |
| 1739312940 | 52.2 | 0.02 | 0.04 | 51.7445 | 52.43 | 51.31 | 2313 |
| 1739226000 | 52.18 | 0.13 | 0.24 | 51.88 | 52.18 | 51.66 | 2941 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
