Sartorius Stedim Biotech SA Historical Data - 56S1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Sartorius Stedim Biotech SA (56S1)
Sartorius Stedim Biotech SA (56S1) Historical

Sartorius Stedim Biotech SA (56S1)

193.30

-0.35

(-0.18%)

Closed March 14 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741901220	193.6	-0.8	-0.41	193.6	194.75	192.95	7
1741814820	194.4	8.85	4.77	187.8	194.65	187.8	207
1741728420	185.55	-2.35	-1.25	189.25	190	185.55	22
1741642020	187.9	-5.85	-3.02	194.9	195	187.7	66
1741382820	193.75	-1.85	-0.95	196.65	197.75	191	223
1741296420	195.6	-0.15	-0.08	197.25	198.95	195.6	112
1741210020	195.75	2.85	1.48	193.75	199.5	193.75	96
1741123620	192.9	-2.4	-1.23	196.05	196.15	189.8	121
1741037220	195.3	-2.45	-1.24	199.45	199.45	194	130
1740778020	197.75	-1.5	-0.75	197.45	198.85	197.25	106
1740691620	199.25	-3.55	-1.75	200.8	201.6	198.1	95
1740605220	202.8	1.4	0.70	204.9	207.5	202.8	484
1740518820	201.4	0.8	0.40	203.7	203.7	201.4	104
1740432420	200.6	-2.6	-1.28	205.6	205.6	200.6	77
1740173220	203.2	-4.5	-2.17	208.9	208.9	203.2	39
1740086820	207.7	6.3	3.13	201.8	208	201.8	336
1740000420	201.4	-5.1	-2.47	204.7	204.8	198	784
1739914020	206.5	-1.8	-0.86	209	209	205.7	251
1739827620	208.3	-3.8	-1.79	211.2	211.2	206	95
1739568420	212.1	-2.5	-1.16	213.4	213.7	212.1	83
1739482020	214.6	0.1	0.05	213	215.1	212.8	218
1739395620	214.5	2.1	0.99	216.2	219.9	38.479999	66
1739309220	212.4	0.2	0.09	211.4	212.8	211.4	29
1739222820	212.2	-0.5	-0.24	211.6	212.6	211.4	34
1738963620	212.7	0.8	0.38	213.5	213.5	210.5	64
1738877220	211.9	-4.1	-1.90	216.4	216.4	211.5	67
1738790820	216	1.8	0.84	213.2	216	213.2	35
1738704420	214.2	-5.3	-2.41	217.1	217.4	214.2	67
1738618020	219.5	-2.5	-1.13	218.2	221.3	215.9	263
1738358820	222	-3.6	-1.60	224.5	225.9	222	23
1738272420	225.6	0.6	0.27	225.7	228.5	225.3	188
1738186020	225	-1	-0.44	227.7	227.9	221	70
1738099620	226	18	8.65	215	239.9	215	993
1738013220	208	-0.6	-0.29	206.1	209.8	205.8	110
1737754020	208.6	1.8	0.87	208	210	207.3	45
1737667620	206.8	1.8	0.88	205.8	209	205.1	97
1737581220	205	0.5	0.24	204.7	209.4	204.7	55
1737494820	204.5	4.6	2.30	200.1	204.5	200.1	51
1737408420	199.9	3.35	1.70	197.45	200.5	196.55	8
1737149220	196.55	-2.5	-1.26	199	199.45	196.05	73
1737062820	199.05	-1.55	-0.77	203.1	203.2	198.25	66
1736976420	200.6	-1.8	-0.89	202.1	205.1	198.9	77
1736890020	202.4	-2.5	-1.22	205.5	207.9	200.9	49
1736803620	204.9	3.9	1.94	199.8	204.9	197.7	236
1736544420	201	1.35	0.68	199.3	201.8	198.7	28
1736458020	199.65	2.05	1.04	197.35	202.3	197.35	109
1736371620	197.6	0.05	0.03	198.6	199.3	195.5	63
1736285220	197.55	5.25	2.73	189.7	200.4	189.7	258
1736198820	192.3	10.65	5.86	181.7	193	181.7	367
1735939620	181.65	-2.7	-1.46	184.4	185.25	180.65	17
1735853220	184.35	0.2	0.11	187.7	190.65	184.05	48
1735594020	184.15	-3.55	-1.89	187	187	184.15	79
1735334820	187.7	1.6	0.86	183.6	187.8	183.6	102
1734989220	186.1	-0.4	-0.21	184.65	186.35	184.45	72
1734730020	186.5	1.7	0.92	184.9	186.5	183.5	77
1734643620	184.8	-2.65	-1.41	185.65	187.05	184.5	182
1734557220	187.45	-0.05	-0.03	189.85	189.85	186.85	64
1734470820	187.5	-2.7	-1.42	190.35	192.1	186.2	160
1734384420	190.2	-4.4	-2.26	194.2	194.2	190.1	103

Sartorius Stedim Biotech

DJ US Food Products

Maximus Decimus

Archimede Green Mc Dc32 ...

DJ Taiwan Technology Div...

abrdn World Healthcare

XIEGBYPU1DEURINAV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions