Sartorius Ag (PK) Historical Data - SARTF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Sartorius Ag (PK) (SARTF)
Sartorius Ag (PK) (SARTF) Historical

Sartorius Ag (PK) (SARTF)

165.49

0.00

(0.00%)

Closed April 18 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	-33.8234	-16.9699578654	199.3134	199.3134	165	29	179.24625714	CS
12	-50.49	-23.3771645523	215.98	243.35	165	27	192.95861508	CS
26	-50.86	-23.5082042986	216.35	243.35	165	29	192.35651282	CS
52	-63.36	-27.6862573738	228.85	252.54	165	63	206.73171058	CS
156	-167.5101	-50.3033182272	333.0001	405	165	43	241.27704481	CS
260	-87.01	-34.4594059406	252.5	947	165	59	438.78479467	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744925220	165.49	0	0.00	165.49	165.49	165.49	0
1744838820	165.49	0	0.00	165.49	165.49	165.49	0
1744752420	165.49	0	0.00	165.49	165.49	165.49	0
1744666020	165.49	0	0.00	165.49	165.49	165.49	0
1744406820	165.49	0	0.00	165.49	165.49	165.49	0
1744320420	165.49	0	0.00	165.49	165.49	165.49	0
1744234020	165.49	0	0.00	165.49	165.49	165.49	0
1744147620	165.49	0	0.00	165.49	165.49	165.49	0
1744061220	165.49	0.49	0.30	165.49	165.49	165.49	1
1743802020	165	-9.54	-5.47	165	165	165	20
1743715440	174.54	0	0.00	174.54	174.54	174.54	0
1743629040	174.54	-3.71	-2.08	174.54	174.54	174.54	30
1743542580	178.25	0	0.00	178.25	178.25	178.25	0
1743456180	178.25	-6.75	-3.65	182	182	177	127
1743197340	185	-6.21	-3.25	185	185	185	2
1743110940	191.206	0	0.00	191.206	191.206	191.206	0
1743024540	191.206	2.26	1.19	182.2612	191.206	180.55	22
1742938140	188.95	0	0.00	188.95	188.95	188.95	0
1742851740	188.95	0	0.00	188.95	188.95	188.95	0
1742592540	188.95	-10.36	-5.20	197.65	197.65	188.73	28
1742505960	199.3134	3.31	1.69	199.3134	199.3134	199.3134	1
1742419800	196	0	0.00	196	196	196	0
1742333400	196	0	0.00	196	196	196	0
1742250540	196	0	0.00	196	196	196	0
1741991340	196	0	0.00	196	196	196	0
1741904940	196	0	0.00	196	196	196	0
1741818540	196	0	0.00	196	196	196	0
1741732140	196	0	0.00	196	196	196	0
1741645740	196	0	0.00	196	196	196	0
1741386540	196	0	0.00	196	196	196	0
1741300140	196	7.54	4.00	211.778	211.778	196	4
1741213440	188.46	-4.92	-2.54	196.845	196.965	188.46	35
1741127160	193.378	0	0.00	193.378	193.378	193.378	0
1741040760	193.378	-1.62	-0.83	193.378	193.378	193.378	10
1740781200	195	0	0.00	195	195	195	0
1740694800	195	0	0.00	195	195	195	0
1740608400	195	0	0.00	195	195	195	0
1740522000	195	0	0.00	195	195	195	0
1740435600	195	1.05	0.54	195	195	195	5
1740176400	193.95	-0.1	-0.05	193.95	193.95	193.95	2
1740090480	194.05	-2.89	-1.46	199.25	200.9756	194.05	161
1740003960	196.935	-9.03	-4.39	190.476	196.935	190.476	5
1739917620	205.9684	0	0.00	205.9684	205.9684	205.9684	0
1739572020	205.9684	-37.38	-15.36	205.9684	205.9684	205.9684	23
1739485680	243.35	0	0.00	243.35	243.35	243.35	0
1739399280	243.35	0	0.00	243.35	243.35	243.35	0
1739312880	243.35	0	0.00	243.35	243.35	243.35	0
1739226480	243.35	0	0.00	243.35	243.35	243.35	0
1738967280	243.35	0	0.00	243.35	243.35	243.35	0
1738880880	243.35	0	0.00	243.35	243.35	243.35	0
1738794480	243.35	0	0.00	243.35	243.35	243.35	0
1738708080	243.35	0	0.00	243.35	243.35	243.35	0
1738621680	243.35	0	0.00	243.35	243.35	243.35	0
1738362480	243.35	0	0.00	243.35	243.35	243.35	0
1738276080	243.35	13.82	6.02	229	243.35	229	4
1738189740	229.535	2.44	1.07	230	230	229.535	11
1738103280	227.1	11.12	5.15	235.46	235.655	227.1	61
1738016820	215.98	2.98	1.40	215.98	215.98	215.98	5
1737757440	213.0024	0	0.00	213.0024	213.0024	213.0024	0
1737671040	213.0024	0	0.00	213.0024	213.0024	213.0024	0
1737584640	213.0024	10.75	5.32	213.0024	213.0024	213.0024	1
1737466200	202.2492	0	0.00	202.2492	202.2492	202.2492	0

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