Sartorius Stedim Biotech S.A. (SDMHF)
OTCMKTS
· Delayed Price · Currency is USD
200.95
0.00 (0.00%)
Mar 7, 2025, 3:00 PM EST
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - | - |
| Feb 7, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - | - |
| Feb 6, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | -7.32% | 25 |
| Feb 5, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - | - |
| Feb 4, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - | - |
| Feb 3, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - | - |
| Jan 31, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - | 647 |
| Jan 30, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 1.39% | 3,798 |
| Jan 29, 2025 | 233.84 | 234.35 | 232.65 | 233.26 | 233.26 | 9.46% | 9,041 |
| Jan 28, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | - | 9,940 |
| Jan 27, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | - | - |
| Jan 24, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | - | - |
| Jan 23, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | 5.76% | 105 |
| Jan 22, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - | 3,531 |
| Jan 21, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - | 7,469 |
| Jan 17, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - | - |
| Jan 16, 2025 | 210.00 | 210.00 | 201.50 | 201.50 | 201.50 | -2.66% | 148 |
| Jan 15, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | - |
| Jan 14, 2025 | 208.00 | 208.00 | 207.00 | 207.00 | 207.00 | 2.60% | 140 |
| Jan 13, 2025 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | 3.46% | 59 |
| Jan 10, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 127 |
| Jan 8, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jan 7, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 400 |
| Jan 6, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 2,525 |
| Jan 3, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jan 2, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Dec 31, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Dec 30, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Dec 27, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 139 |
| Dec 26, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |