Sartorius Stedim Biotech S.A. (SDMHF)
OTCMKTS · Delayed Price · Currency is USD
205.68
0.00 (0.00%)
Aug 21, 2025, 4:00 PM EDT
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | - |
| Aug 20, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | - |
| Aug 19, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | 4,281 |
| Aug 18, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | 6,754 |
| Aug 15, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | 1,163 |
| Aug 14, 2025 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - | 325 |
| Aug 13, 2025 | 207.50 | 207.75 | 205.50 | 205.68 | 205.68 | 0.33% | 109 |
| Aug 12, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 4.68% | 200 |
| Aug 11, 2025 | 196.00 | 196.00 | 195.84 | 195.84 | 195.84 | -0.08% | 2,794 |
| Aug 8, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2.48% | 6,945 |
| Aug 7, 2025 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | - | - |
| Aug 6, 2025 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | - | - |
| Aug 5, 2025 | 196.00 | 196.00 | 191.25 | 191.25 | 191.25 | -3.89% | 3,473 |
| Aug 4, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 5,000 |
| Aug 1, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.25% | 8,125 |
| Jul 31, 2025 | 196.04 | 201.52 | 196.04 | 201.52 | 201.52 | -5.30% | 31 |
| Jul 30, 2025 | 210.50 | 212.80 | 210.50 | 212.80 | 212.80 | 3.30% | 10 |
| Jul 29, 2025 | 205.94 | 206.01 | 205.94 | 206.01 | 206.01 | - | 2,029 |
| Jul 28, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.10% | 5,025 |
| Jul 25, 2025 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - | - |
| Jul 24, 2025 | 206.00 | 208.30 | 206.00 | 208.30 | 208.30 | 1.61% | 69 |
| Jul 23, 2025 | 207.00 | 207.50 | 205.00 | 205.00 | 205.00 | -0.94% | 855 |
| Jul 22, 2025 | 211.05 | 211.76 | 206.95 | 206.95 | 206.95 | -15.31% | 71 |
| Jul 21, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - | - |
| Jul 18, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - | - |
| Jul 17, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - | - |
| Jul 16, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - | - |
| Jul 15, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - | - |
| Jul 14, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | - | - |
| Jul 11, 2025 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | -0.35% | 10 |
| Jul 10, 2025 | 245.16 | 245.20 | 242.14 | 245.20 | 245.20 | 3.20% | 1,938 |
| Jul 9, 2025 | 237.59 | 237.59 | 237.59 | 237.59 | 237.59 | -0.73% | 274 |
| Jul 8, 2025 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | - | - |
| Jul 7, 2025 | 240.00 | 240.79 | 239.35 | 239.35 | 239.35 | 2.34% | 466 |
| Jul 3, 2025 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | - | 1,853 |
| Jul 2, 2025 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | - | 2,818 |
| Jul 1, 2025 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | - | - |
| Jun 30, 2025 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | - | - |
| Jun 27, 2025 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | 3.95% | 1,273 |
| Jun 26, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jun 25, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jun 24, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jun 23, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -4.19% | 5 |
| Jun 20, 2025 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | - | - |
| Jun 18, 2025 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | - | - |
| Jun 17, 2025 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | - | - |
| Jun 16, 2025 | 234.85 | 234.85 | 234.85 | 234.85 | 234.85 | 1.67% | 1 |
| Jun 13, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 2.32% | 375 |
| Jun 12, 2025 | 225.77 | 225.77 | 225.77 | 225.77 | 225.77 | - | - |
| Jun 11, 2025 | 225.77 | 225.77 | 225.77 | 225.77 | 225.77 | - | - |