Sartorius Stedim Biotech Aubagne (PK) (SDMHF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.7245 | -1.81970084499 | 204.6765 | 204.6765 | 200.952 | 16161 | 201.19203383 | CS |
| 4 | -17.548 | -8.03112128146 | 218.5 | 218.5 | 200.952 | 6540 | 201.2880168 | CS |
| 12 | -0.548 | -0.271960297767 | 201.5 | 245.0353 | 194.265 | 3828 | 215.9941014 | CS |
| 26 | -5.596 | -2.70929759668 | 206.548 | 245.0353 | 175.5 | 2322 | 207.35974948 | CS |
| 52 | -88.078 | -30.473653254 | 289.03 | 299.86 | 158 | 1931 | 192.39422646 | CS |
| 156 | -124.2479 | -38.2066230648 | 325.1999 | 396.55 | 158 | 942 | 206.1021999 | CS |
| 260 | 5.452 | 2.78874680307 | 195.5 | 653 | 144.79 | 579 | 220.06684225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 200.952 | 0 | 0.00 | 200.952 | 200.952 | 200.952 | 0 |
| 1741299600 | 200.952 | 0 | 0.00 | 200.952 | 200.952 | 200.952 | 0 |
| 1741213200 | 200.952 | 0 | 0.00 | 200.952 | 200.952 | 200.952 | 0 |
| 1741126800 | 200.952 | -3.72 | -1.82 | 200.952 | 200.952 | 200.952 | 30238 |
| 1741040760 | 204.6765 | -3.32 | -1.60 | 204.6765 | 204.6765 | 204.6765 | 2083 |
| 1740781680 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1740695280 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1740608880 | 208 | 0 | 0.00 | 208 | 208 | 208 | 0 |
| 1740522480 | 208 | -10 | -4.59 | 209.23 | 209.23 | 208 | 329 |
| 1740436080 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1740176880 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1740090480 | 218 | -0.5 | -0.23 | 218 | 218 | 218 | 2 |
| 1740004140 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1739917740 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1739572140 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1739485740 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1739399340 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1739312940 | 218.5 | -0.7 | -0.32 | 218.5 | 218.5 | 218.5 | 50 |
| 1739226000 | 219.2 | 0 | 0.00 | 219.2 | 219.2 | 219.2 | 0 |
| 1738966800 | 219.2 | 0 | 0.00 | 219.2 | 219.2 | 219.2 | 0 |
| 1738880400 | 219.2 | -17.3 | -7.32 | 219.2 | 219.2 | 219.2 | 25 |
| 1738794480 | 236.5 | 0 | 0.00 | 236.5 | 236.5 | 236.5 | 0 |
| 1738708080 | 236.5 | 0 | 0.00 | 236.5 | 236.5 | 236.5 | 0 |
| 1738621680 | 236.5 | 0 | 0.00 | 236.5 | 236.5 | 236.5 | 0 |
| 1738362480 | 236.5 | 0 | 0.00 | 236.5 | 236.5 | 236.5 | 0 |
| 1738276080 | 236.5 | 3.24 | 1.39 | 236.5 | 236.5 | 236.5 | 3798 |
| 1738189740 | 233.264 | -10.31 | -4.23 | 233.8424 | 235.5642 | 228.5316 | 9041 |
| 1738103280 | 243.5768 | 30.48 | 14.30 | 242.9751 | 245.0353 | 241.6411 | 9940 |
| 1738016820 | 213.101 | 0 | 0.00 | 213.101 | 213.101 | 213.101 | 0 |
| 1737757620 | 213.101 | 0 | 0.00 | 213.101 | 213.101 | 213.101 | 0 |
| 1737671220 | 213.101 | 11.6 | 5.76 | 213.101 | 213.101 | 213.101 | 105 |
| 1737584820 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 0 |
| 1737498420 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 0 |
| 1737152820 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 0 |
| 1737066420 | 201.5 | -5.5 | -2.66 | 210 | 210 | 201.5 | 148 |
| 1736979780 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1736893380 | 207 | 5.25 | 2.60 | 208 | 208 | 207 | 140 |
| 1736806800 | 201.75 | 6.75 | 3.46 | 201.75 | 201.75 | 201.75 | 59 |
| 1736547600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1736374800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1736288400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1736202000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735942800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735856400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735683600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735597200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735338000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735251600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735078800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1734992400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1734733200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1734646800 | 195 | -6.5 | -3.23 | 194.265 | 198.59 | 194.265 | 246 |
| 1734560760 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 0 |
| 1734474360 | 201.5 | 2.3 | 1.15 | 201.5 | 201.5 | 201.5 | 1217 |
| 1734387600 | 199.2 | 0 | 0.00 | 199.2 | 199.2 | 199.2 | 0 |
| 1734128400 | 199.2 | 0 | 0.00 | 199.2 | 199.2 | 199.2 | 0 |
| 1734042000 | 199.2 | 0 | 0.00 | 199.2 | 199.2 | 199.2 | 0 |
| 1733955600 | 199.2 | 0 | 0.00 | 199.2 | 199.2 | 199.2 | 0 |
| 1733869200 | 199.2 | 0 | 0.00 | 199.2 | 199.2 | 199.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
