Sartorius Stedim Biotech S.A. (SDMHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:10AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 224.44 | 224.44 | 224.44 | 224.44 | 224.44 | - |
| 24 Apr 2024 | 224.82 | 224.82 | 224.44 | 224.44 | 224.44 | 600 |
| 23 Apr 2024 | 224.29 | 224.29 | 224.29 | 224.29 | 224.29 | 100 |
| 22 Apr 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 19 Apr 2024 | 212.45 | 215.24 | 211.25 | 214.00 | 214.00 | 300 |
| 18 Apr 2024 | 221.80 | 225.35 | 221.80 | 225.35 | 225.35 | 100 |
| 17 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 16 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 15 Apr 2024 | 270.55 | 270.55 | 270.00 | 270.00 | 270.00 | 100 |
| 12 Apr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 11 Apr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 10 Apr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 09 Apr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 08 Apr 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 100 |
| 05 Apr 2024 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | 100 |
| 04 Apr 2024 | 279.71 | 280.70 | 279.02 | 279.14 | 279.14 | 2,700 |
| 03 Apr 2024 | 275.00 | 275.71 | 275.00 | 275.71 | 275.71 | 100 |
| 02 Apr 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | - |
| 02 Apr 2024 | 0.742 Dividend | |||||
| 01 Apr 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 275.96 | 100 |
| 28 Mar 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 278.75 | - |
| 27 Mar 2024 | 279.55 | 279.55 | 279.50 | 279.50 | 278.75 | 100 |
| 26 Mar 2024 | 288.54 | 288.54 | 288.50 | 288.50 | 287.73 | 100 |
| 25 Mar 2024 | 299.86 | 299.86 | 299.86 | 299.86 | 299.06 | - |
| 22 Mar 2024 | 299.86 | 299.86 | 299.86 | 299.86 | 299.06 | 100 |
| 21 Mar 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 285.33 | - |
| 20 Mar 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 285.33 | - |
| 19 Mar 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 285.33 | 100 |
| 18 Mar 2024 | 290.05 | 290.05 | 290.05 | 290.05 | 289.27 | 100 |
| 15 Mar 2024 | 295.61 | 295.61 | 295.61 | 295.61 | 294.82 | - |
| 14 Mar 2024 | 295.61 | 295.61 | 295.61 | 295.61 | 294.82 | - |
| 13 Mar 2024 | 295.61 | 295.61 | 295.61 | 295.61 | 294.82 | - |
| 12 Mar 2024 | 298.50 | 298.50 | 295.61 | 295.61 | 294.82 | 100 |
| 11 Mar 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.22 | - |
| 08 Mar 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 290.22 | - |
| 07 Mar 2024 | 289.03 | 293.00 | 289.03 | 291.00 | 290.22 | 100 |
| 06 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| 05 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| 04 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| 01 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| 29 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| 28 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| 27 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | 100 |
| 26 Feb 2024 | 267.25 | 267.25 | 263.00 | 263.00 | 262.29 | 200 |
| 23 Feb 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.79 | - |
| 22 Feb 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.79 | - |
| 21 Feb 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 264.79 | 100 |
| 20 Feb 2024 | 262.24 | 262.24 | 262.24 | 262.24 | 261.54 | - |
| 16 Feb 2024 | 262.24 | 262.24 | 262.24 | 262.24 | 261.54 | - |
| 15 Feb 2024 | 262.24 | 262.24 | 262.24 | 262.24 | 261.54 | 100 |
| 14 Feb 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.32 | 100 |
| 13 Feb 2024 | 257.60 | 261.00 | 253.70 | 253.70 | 253.02 | 400 |
| 12 Feb 2024 | 271.44 | 271.44 | 271.44 | 271.44 | 270.71 | - |
| 09 Feb 2024 | 271.26 | 271.44 | 271.04 | 271.44 | 270.71 | 200 |
| 08 Feb 2024 | 256.94 | 256.94 | 256.94 | 256.94 | 256.25 | - |
| 07 Feb 2024 | 256.94 | 256.94 | 256.94 | 256.94 | 256.25 | - |
| 06 Feb 2024 | 268.00 | 268.26 | 256.35 | 256.94 | 256.25 | 100 |
| 05 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.30 | - |
| 02 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.30 | 100 |
| 01 Feb 2024 | 272.99 | 272.99 | 264.50 | 264.50 | 263.79 | 100 |
| 31 Jan 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.01 | - |
| 30 Jan 2024 | 257.68 | 259.40 | 257.68 | 258.70 | 258.01 | 200 |
| 29 Jan 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 258.31 | - |
| 26 Jan 2024 | 259.07 | 259.07 | 259.00 | 259.00 | 258.31 | 100 |
| 25 Jan 2024 | 242.50 | 249.91 | 242.50 | 249.83 | 249.16 | 6,200 |
| 24 Jan 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.86 | - |
| 23 Jan 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.86 | - |
| 22 Jan 2024 | 242.00 | 242.00 | 240.50 | 240.50 | 239.86 | 100 |
| 19 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.35 | 100 |
| 18 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.35 | - |
| 17 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.35 | 100 |
| 16 Jan 2024 | 238.27 | 245.83 | 238.27 | 245.83 | 245.17 | 100 |
| 12 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.32 | - |
| 11 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.32 | 100 |
| 10 Jan 2024 | 260.75 | 260.75 | 260.75 | 260.75 | 260.05 | 100 |
| 09 Jan 2024 | 264.14 | 264.14 | 264.14 | 264.14 | 263.43 | - |
| 08 Jan 2024 | 264.14 | 264.14 | 264.14 | 264.14 | 263.43 | - |
| 05 Jan 2024 | 264.14 | 264.14 | 264.14 | 264.14 | 263.43 | - |
| 04 Jan 2024 | 264.14 | 264.14 | 264.14 | 264.14 | 263.43 | 100 |
| 03 Jan 2024 | 266.25 | 266.25 | 266.25 | 266.25 | 265.54 | 100 |
| 02 Jan 2024 | 263.75 | 263.75 | 263.75 | 263.75 | 263.04 | - |
| 29 Dec 2023 | 263.75 | 263.75 | 263.75 | 263.75 | 263.04 | 100 |
| 28 Dec 2023 | 264.75 | 264.75 | 264.75 | 264.75 | 264.04 | - |
| 27 Dec 2023 | 264.75 | 264.75 | 264.75 | 264.75 | 264.04 | 100 |
| 26 Dec 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | - |
| 22 Dec 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | 300 |
| 21 Dec 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 273.27 | - |
| 20 Dec 2023 | 274.45 | 274.45 | 258.55 | 274.00 | 273.27 | 100 |
| 19 Dec 2023 | 256.20 | 256.20 | 256.20 | 256.20 | 255.51 | 100 |
| 18 Dec 2023 | 254.07 | 254.07 | 254.07 | 254.07 | 253.39 | 100 |
| 15 Dec 2023 | 246.30 | 246.30 | 246.30 | 246.30 | 245.64 | 100 |
| 14 Dec 2023 | 246.71 | 247.67 | 246.71 | 247.67 | 247.01 | 100 |
| 13 Dec 2023 | 221.28 | 221.28 | 221.28 | 221.28 | 220.69 | - |
| 12 Dec 2023 | 221.28 | 221.28 | 221.28 | 221.28 | 220.69 | - |
| 11 Dec 2023 | 221.28 | 221.28 | 221.28 | 221.28 | 220.69 | - |
| 08 Dec 2023 | 221.28 | 221.28 | 221.28 | 221.28 | 220.69 | - |
| 07 Dec 2023 | 221.28 | 221.28 | 221.28 | 221.28 | 220.69 | - |
| 06 Dec 2023 | 220.25 | 224.05 | 220.25 | 221.28 | 220.69 | 100 |
| 05 Dec 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 211.43 | - |
| 04 Dec 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 211.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.