Sartorius AG (PK) Historical Data - SOAGY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Sartorius AG (PK) (SOAGY)
Sartorius AG (PK) (SOAGY) Historical

Sartorius AG (PK) (SOAGY)

53.87

0.38

(0.71%)

Closed August 09 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723152000	53.87	0.38	0.71	52.49	54.15	52.49	51137
1723065720	53.49	0.42	0.80	54.23	54.23	52.66	38852
1722979800	53.068	0.37	0.70	52.88	53.26	52.525	31979
1722893340	52.7	-2.56	-4.63	52.6	54.21	52.6	28752
1722634140	55.26	-0.92	-1.64	53.92	55.26	53.92	6362
1722547620	56.18	-0.2	-0.35	56.92	56.92	55.65	4552
1722461340	56.38	1.39	2.53	56.665	57.78	56.38	3665
1722374820	54.99	2.6	4.96	54.85	54.99	54.18	10706
1722288180	52.39	-0.81	-1.52	53.03	53.03	52.38	76533
1722029100	53.1962	4.01	8.14	52.28	53.49	52.28	19909
1721942400	49.19	-0.45	-0.91	48.11	50.14	48.11	4254
1721856480	49.64	1.43	2.97	48.43	49.64	48.43	3649
1721770140	48.21	3.46	7.73	47.73	48.21	47.32	13733
1721683740	44.75	-1.11	-2.42	44.68	45.16	44.43	17860
1721424180	45.86	-5.51	-10.73	45.34	45.86	44.99	13810
1721337960	51.37	-3.09	-5.67	54.94	54.94	50.99	28513
1721251320	54.46	1.27	2.39	53.86	54.46	53.501	3414
1721164920	53.19	0.38	0.72	51.97	53.19	51.97	17449
1721078940	52.81	0.41	0.78	51.97	52.81	51.6	20792
1720819200	52.4	-0.75	-1.41	52.425	52.79	52.01	8411
1720733280	53.15	2.7	5.35	52.66	53.24	52.55	8760
1720646880	50.45	0.82	1.65	50.04	50.45	49.69	6201
1720560540	49.63	-0.97	-1.91	49.52	50.63	49.36	35667
1720473600	50.5956	0.95	1.90	50.245	50.74	49.72	15910
1720214640	49.65	2	4.20	49.72	50.42	49.65	6758
1720041000	47.65	1.85	4.04	47.78	47.78	47.36	21843
1719955740	45.8	0.2	0.45	44.69	45.95	44.69	41397
1719868980	45.595	-1.13	-2.41	46.05	46.275	45.04	20726
1719610020	46.72	-0.13	-0.28	46.94	47.22	46.31	5094
1719523200	46.85	-0.78	-1.64	46.47	47.14	46.09	23346
1719437040	47.63	0.43	0.91	48.03	48.14	46.99	14165
1719350880	47.2	-0.52	-1.09	46.8	47.2	46.56	36921
1719264540	47.72	0.46	0.97	47.77	48.56	47.41	23832
1719005220	47.2608	0.01	0.02	46.85	47.356	46.81	4265
1718918640	47.25	-5.59	-10.58	48.43	48.59	46.7175	5344
1718746140	52.84	0.62	1.19	52.5	52.84	52.1	20183
1718659680	52.22	-0.46	-0.87	51.46	52.22	51.29	12141
1718400300	52.68	1.19	2.31	51.6	52.68	51.6	5009
1718314140	51.49	-2.06	-3.85	51.84	52.15	51.49	6363
1718227380	53.55	0.2	0.37	53.75	53.75	53.5	5816
1718141340	53.35	-0.45	-0.84	53.81	53.92	53.31	5346
1718054880	53.8	0.58	1.09	52.87	53.8	52.45	9391
1717795800	53.22	-1.53	-2.79	52.75	53.22	52.34	4341
1717709400	54.75	0.86	1.60	54.3	54.75	54.16	3611
1717622460	53.89	2.38	4.62	53.2285	53.99	52.98	19836
1717536360	51.51	-1.05	-2.00	52.07	52.07	50.73	20908
1717450140	52.56	0.44	0.84	51.9585	52.56	51.41	8081
1717190940	52.12	-0.5	-0.95	52.27	52.88	51.91	11476
1717104540	52.62	0.63	1.21	52.235	52.62	51.91	7473
1717018020	51.99	-1.96	-3.63	51.925	52.64	51.77	9696
1716931740	53.95	-0.56	-1.03	54.38	54.4	53.95	3400
1716585840	54.51	-1.34	-2.40	54.895	55.26	54.51	3923
1716499740	55.85	-0.91	-1.60	56.77	56.965	55.85	6939
1716412800	56.7575	-1.69	-2.90	57.59	57.59	56.64	4248
1716326940	58.45	0.29	0.50	58.46	59.15	58.45	6109
1716240180	58.16	-0.01	-0.02	58.41	58.96	58.16	3532
1715981340	58.17	-1.74	-2.90	58.27	58.62	58.17	2018
1715894940	59.91	-3.96	-6.20	59.8	60.88	59.51	2127
1715808000	63.87	1.64	2.64	63.18	63.87	63.18	2321
1715722140	62.23	2.78	4.67	62.6	62.78	62.23	10580
1715635200	59.451	-0.7	-1.17	59.57	60.07	59.45	6217
1715376000	60.1538	-1.09	-1.77	60.0245	60.42	59.86	2743
1715289720	61.24	1.13	1.88	60.1	61.24	60.1	1543

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions