Sartorius Aktiengesellschaft (LON:0NIQ)
London · Delayed Price · Currency is GBP · Price in EUR 147.40
-3.20 (-2.12%)
At close: Aug 5, 2025
Checkpoint Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 148.60 | 149.40 | 146.60 | 146.60 | 146.60 | -0.54% | 15 |
| Aug 5, 2025 | 151.80 | 151.80 | 146.60 | 147.40 | 147.40 | -2.12% | 94 |
| Aug 4, 2025 | 151.00 | 152.60 | 150.60 | 150.60 | 150.60 | 0.13% | 122 |
| Aug 1, 2025 | 153.80 | 156.00 | 150.00 | 150.40 | 150.40 | -3.47% | 207 |
| Jul 31, 2025 | 160.00 | 161.00 | 155.80 | 155.80 | 155.80 | -3.47% | 110 |
| Jul 30, 2025 | 160.20 | 162.20 | 160.20 | 161.40 | 161.40 | -0.25% | 61 |
| Jul 29, 2025 | 160.00 | 163.00 | 156.40 | 161.80 | 161.80 | 1.76% | 298 |
| Jul 28, 2025 | 161.20 | 163.40 | 159.00 | 159.00 | 159.00 | -0.21% | 233 |
| Jul 25, 2025 | 159.20 | 161.00 | 158.00 | 159.33 | 159.33 | 0.59% | 2,405 |
| Jul 24, 2025 | 162.80 | 162.80 | 157.80 | 158.40 | 158.40 | -1.12% | 126 |
| Jul 23, 2025 | 159.80 | 161.00 | 158.20 | 160.20 | 160.20 | 1.14% | 348 |
| Jul 22, 2025 | 160.20 | 166.00 | 149.10 | 158.40 | 158.40 | -4.69% | 1,205 |
| Jul 21, 2025 | 171.20 | 171.20 | 166.20 | 166.20 | 166.20 | -3.03% | 30 |
| Jul 18, 2025 | 178.80 | 178.80 | 170.20 | 171.40 | 171.40 | -0.58% | 8 |
| Jul 17, 2025 | 170.20 | 172.80 | 170.20 | 172.40 | 172.40 | 0.70% | 84 |
| Jul 16, 2025 | 171.20 | 173.60 | 170.20 | 171.20 | 171.20 | -1.55% | 75 |
| Jul 15, 2025 | 174.20 | 176.75 | 172.80 | 173.90 | 173.90 | 1.58% | 575 |
| Jul 14, 2025 | 174.20 | 178.00 | 171.20 | 171.20 | 171.20 | -4.25% | 293 |
| Jul 11, 2025 | 181.80 | 181.80 | 178.60 | 178.80 | 178.80 | -1.22% | 2 |
| Jul 10, 2025 | 176.20 | 181.00 | 174.00 | 181.00 | 181.00 | 2.61% | 189 |
| Jul 9, 2025 | 184.80 | 184.80 | 176.40 | 176.40 | 176.40 | -1.73% | 14,724 |
| Jul 8, 2025 | 174.00 | 179.80 | 174.00 | 179.50 | 179.50 | 2.92% | 149 |
| Jul 7, 2025 | 178.00 | 178.00 | 174.00 | 174.40 | 174.40 | -1.91% | 8 |
| Jul 4, 2025 | 178.20 | 178.80 | 176.80 | 177.80 | 177.80 | -0.67% | 30 |
| Jul 3, 2025 | 183.60 | 186.60 | 177.80 | 179.00 | 179.00 | -1.10% | 143 |
| Jul 2, 2025 | 176.60 | 184.00 | 176.60 | 181.00 | 181.00 | 2.61% | 20 |
| Jul 1, 2025 | 177.80 | 177.80 | 176.00 | 176.40 | 176.40 | 0.11% | 51 |
| Jun 30, 2025 | 180.80 | 180.80 | 176.00 | 176.20 | 176.20 | -0.45% | 374 |
| Jun 27, 2025 | 179.40 | 181.00 | 177.00 | 177.00 | 177.00 | - | 51 |
| Jun 26, 2025 | 174.80 | 179.60 | 174.80 | 177.00 | 177.00 | 2.67% | 5 |
| Jun 25, 2025 | 169.60 | 175.60 | 169.60 | 172.40 | 172.40 | -0.58% | 31 |
| Jun 24, 2025 | 165.20 | 173.40 | 165.20 | 173.40 | 173.40 | 2.36% | 3 |
| Jun 23, 2025 | 169.40 | 170.80 | 169.40 | 169.40 | 169.40 | -2.98% | 308 |
| Jun 20, 2025 | 174.00 | 176.40 | 173.60 | 174.60 | 174.60 | 0.46% | 424 |
| Jun 19, 2025 | 168.60 | 173.80 | 168.60 | 173.80 | 173.80 | 2.96% | 124 |
| Jun 18, 2025 | 170.40 | 171.00 | 168.00 | 168.80 | 168.80 | -1.17% | 291 |
| Jun 17, 2025 | 165.20 | 176.20 | 165.20 | 170.80 | 170.80 | 2.40% | 612 |
| Jun 16, 2025 | 171.40 | 173.00 | 164.80 | 166.80 | 166.80 | -0.60% | 196 |
| Jun 13, 2025 | 173.00 | 173.00 | 161.40 | 167.80 | 167.80 | -0.12% | 11 |
| Jun 12, 2025 | 170.80 | 170.80 | 164.80 | 168.00 | 168.00 | -1.98% | 41 |
| Jun 11, 2025 | 167.20 | 171.40 | 165.00 | 171.40 | 171.40 | 1.18% | 71 |
| Jun 10, 2025 | 170.00 | 170.00 | 167.69 | 169.40 | 169.40 | 1.93% | 126 |
| Jun 9, 2025 | 167.20 | 178.20 | 166.20 | 166.20 | 166.20 | -0.72% | 713 |
| Jun 6, 2025 | 162.20 | 167.60 | 162.20 | 167.40 | 167.40 | 2.32% | 291 |
| Jun 5, 2025 | 168.40 | 168.60 | 161.80 | 163.60 | 163.60 | -1.68% | 1,354 |
| Jun 4, 2025 | 161.20 | 166.60 | 161.20 | 166.40 | 166.40 | 1.71% | 779 |
| Jun 3, 2025 | 183.00 | 183.00 | 163.60 | 163.60 | 163.60 | -0.73% | 466 |
| Jun 2, 2025 | 170.60 | 173.00 | 163.20 | 164.80 | 164.80 | -4.63% | 390 |
| May 30, 2025 | 175.60 | 175.60 | 172.60 | 172.80 | 172.80 | -1.37% | 167 |
| May 29, 2025 | 175.20 | 183.40 | 175.20 | 175.20 | 175.20 | -0.11% | 26 |