Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

SOAGY Sartorius AG (PK)

47.81

-0.515 (-1.07%)

Jan 17 2025 - Closed

Delayed by 15 minutes

SOAGY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	47.81	-0.52	-1.07%	47.40	47.81	47.40	21,382
Jan 16 2025	48.325	-0.60	-1.22%	48.38	48.81	48.24	51,971
Jan 15 2025	48.92	0.15	0.31%	49.00	49.00	48.49	8,145
Jan 14 2025	48.7665	-1.36	-2.72%	49.51	49.51	48.46	22,892
Jan 13 2025	50.13	1.54	3.17%	49.64	50.21	49.57	12,774
Jan 10 2025	48.59	1.04	2.19%	48.99	48.99	47.87	14,469
Jan 08 2025	47.55	-0.28	-0.59%	47.34	47.92	47.33	12,053
Jan 07 2025	47.83	2.20	4.82%	50.53	50.53	47.56	42,085
Jan 06 2025	45.63	2.11	4.85%	45.545	46.659	45.51	24,903
Jan 03 2025	43.52	-0.25	-0.56%	43.015	43.524	42.66	9,220
Jan 02 2025	43.765	-1.04	-2.31%	44.15	44.15	43.41	7,740
Dec 31 2024	44.80	0.43	0.97%	44.349	44.92	43.62	6,596
Dec 30 2024	44.37	-1.53	-3.33%	43.78	44.92	43.78	15,576
Dec 27 2024	45.90	1.09	2.43%	45.545	45.90	45.00	10,963
Dec 26 2024	44.81	-0.43	-0.95%	45.255	45.90	44.80	13,793
Dec 24 2024	45.238	0.24	0.54%	45.11	46.41	45.11	13,769
Dec 23 2024	44.995	0.54	1.21%	44.74	45.54	44.21	16,090
Dec 20 2024	44.458	-0.03	-0.06%	44.72	45.34	44.44	15,551
Dec 19 2024	44.486	-0.15	-0.34%	44.61	45.36	44.35	19,381
Dec 18 2024	44.64	-1.07	-2.34%	46.00	46.2885	44.64	9,645
Dec 17 2024	45.71	-1.47	-3.12%	46.257	46.31	45.25	21,476
Dec 16 2024	47.18	-1.05	-2.18%	46.32	47.67	46.32	36,835
Dec 13 2024	48.2321	0.01	0.01%	48.31	48.34	47.44	15,296
Dec 12 2024	48.225	0.02	0.04%	48.32	48.67	48.04	7,592
Dec 11 2024	48.205	0.41	0.86%	48.19	48.69	47.72	5,169
Dec 10 2024	47.795	2.28	5.01%	48.23	48.23	47.44	18,575
Dec 09 2024	45.515	0.35	0.78%	45.24	45.99	44.83	14,914
Dec 06 2024	45.1644	0.29	0.66%	45.19	45.35	44.38	30,225
Dec 05 2024	44.87	-1.05	-2.29%	44.63	45.40	44.37	7,695
Dec 04 2024	45.92	1.53	3.45%	45.14	45.92	45.14	7,389
Dec 03 2024	44.39	-1.77	-3.82%	44.665	45.191	44.31	25,660
Dec 02 2024	46.155	0.38	0.84%	45.793	46.62	45.39	13,818
Nov 29 2024	45.77	-0.44	-0.94%	45.69	46.55	45.69	2,360
Nov 27 2024	46.205	0.27	0.58%	45.87	46.62	45.57	4,911
Nov 26 2024	45.94	0.49	1.07%	45.32	45.94	44.93	18,874
Nov 25 2024	45.4546	1.58	3.61%	44.87	45.57	44.59	21,920
Nov 22 2024	43.87	0.94	2.19%	44.32	44.33	43.48	12,674
Nov 21 2024	42.93	0.19	0.44%	42.50	43.06	42.32	30,967
Nov 20 2024	42.74	-1.70	-3.83%	43.2695	43.70	42.74	6,214
Nov 19 2024	44.44	0.35	0.79%	43.88	44.48	43.88	40,319
Nov 18 2024	44.09	-1.34	-2.95%	44.73	44.96	43.92	22,697
Nov 15 2024	45.43	-3.10	-6.39%	46.00	46.00	44.81	35,528
Nov 14 2024	48.53	0.24	0.50%	48.00	48.62	47.71	9,032
Nov 13 2024	48.29	-0.85	-1.73%	48.92	48.92	47.8072	5,492
Nov 12 2024	49.14	-0.26	-0.53%	49.03	49.14	48.75	13,191
Nov 11 2024	49.40	0.71	1.47%	49.43	49.43	48.28	17,515
Nov 08 2024	48.685	-1.20	-2.40%	48.92	49.81	48.49	7,002
Nov 07 2024	49.88	1.08	2.21%	50.61	50.66	49.87	7,726
Nov 06 2024	48.80	-3.85	-7.31%	48.91	49.90	48.80	1,995
Nov 05 2024	52.65	0.06	0.12%	51.85	52.65	51.72	8,632
Nov 04 2024	52.585	-0.70	-1.30%	53.12	53.27	52.19	19,616
Nov 01 2024	53.28	2.01	3.92%	53.57	53.66	52.56	12,234
Oct 31 2024	51.27	-0.31	-0.60%	51.32	52.07	51.14	14,134
Oct 30 2024	51.58	-1.52	-2.86%	51.95	52.01	51.313	2,971
Oct 29 2024	53.10	-0.88	-1.63%	52.90	53.21	52.88	4,094
Oct 28 2024	53.98	0.82	1.54%	54.00	54.21	53.375	4,093
Oct 25 2024	53.16	-1.23	-2.26%	52.715	53.16	52.65	6,831
Oct 24 2024	54.39	0.15	0.28%	54.39	54.39	54.035	2,945
Oct 23 2024	54.24	-1.02	-1.84%	55.13	55.13	54.24	2,553

Vontobel Financial Produ...

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