Sartorius Stedim Biotech S.A. (SDMHF)
OTCMKTS
· Delayed Price · Currency is USD
218.00
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 22, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 21, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 17, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | 1 |
| Apr 16, 2025 | 216.25 | 216.25 | 214.00 | 214.00 | 214.00 | 9.36% | 11 |
| Apr 15, 2025 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | - | - |
| Apr 14, 2025 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | 11.18% | 2 |
| Apr 11, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 5,878 |
| Apr 10, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 2,500 |
| Apr 9, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.27% | 2,282 |
| Apr 8, 2025 | 173.79 | 173.79 | 173.79 | 173.79 | 173.79 | -2.38% | 15,589 |
| Apr 7, 2025 | 170.00 | 178.02 | 170.00 | 178.02 | 178.02 | -12.75% | 18,269 |
| Apr 4, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - | 10,000 |
| Apr 3, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - | - |
| Apr 2, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - | - |
| Apr 1, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - | - |
| Mar 31, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - | - |
| Mar 28, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - | - |
| Mar 27, 2025 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | -2.37% | 11 |
| Mar 26, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 3,300 |
| Mar 25, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 5,550 |
| Mar 24, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| Mar 21, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.03% | 20 |
| Mar 20, 2025 | 209.06 | 209.06 | 209.06 | 209.06 | 209.06 | -7.77% | 1 |
| Mar 19, 2025 | 226.68 | 226.68 | 226.68 | 226.68 | 226.68 | - | - |
| Mar 18, 2025 | 221.40 | 226.68 | 221.40 | 226.68 | 226.68 | 7.71% | 593 |
| Mar 17, 2025 | 210.46 | 210.46 | 210.46 | 210.46 | 210.46 | - | - |
| Mar 14, 2025 | 210.46 | 210.46 | 210.46 | 210.46 | 210.46 | 4.71% | 91 |
| Mar 13, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Mar 12, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Mar 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Mar 10, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.02% | 10 |
| Mar 7, 2025 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | - | - |
| Mar 6, 2025 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | - | - |
| Mar 5, 2025 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | - | 77 |
| Mar 4, 2025 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | -1.82% | 30,238 |
| Mar 3, 2025 | 204.68 | 204.68 | 204.68 | 204.68 | 204.68 | -1.60% | 2,083 |
| Feb 28, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Feb 27, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Feb 26, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Feb 25, 2025 | 209.23 | 209.23 | 208.00 | 208.00 | 208.00 | -4.59% | 329 |
| Feb 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Feb 21, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 20,000 |
| Feb 20, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.23% | 2 |
| Feb 19, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - | 5,000 |
| Feb 18, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - | - |
| Feb 14, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - | - |
| Feb 13, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - | - |
| Feb 12, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - | - |
| Feb 11, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -0.32% | 50 |