TipRanks
Go Ultimate55% OFF

Sartorius Stedim Biotech (SDMHF) Historical Prices

SDMHF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026249.97255.66244.27249.97249.97+0.79%00.00
Oct 30, 2026250.00251.00248.00248.00248.00-2.58%1,7960.92
Oct 29, 2026252.85254.61250.66254.56254.56+4.29%15,4088.99
Oct 28, 2026244.10244.10244.10244.10244.10+0.36%12,9688.60
Oct 27, 2026243.24247.70238.77243.24243.24+1.42%00.00
Oct 26, 2026239.82245.10234.54239.82239.82+1.22%00.00
Oct 23, 2026236.94244.99228.88236.94236.94-0.86%00.00
Oct 22, 2026239.00239.00239.00239.00239.00+2.01%2000.13
Oct 21, 2026234.29234.29234.29234.29234.29-3.02%1,2070.81
Oct 20, 2026241.59248.50234.67241.59241.59+2.80%00.00
Oct 19, 2026238.65238.65235.00235.00235.00-3.59%1,2220.83
Oct 16, 2026243.75251.88235.62243.75243.75-0.78%00.00
Oct 15, 2026245.67254.25237.09245.67245.67+0.75%00.00
Oct 14, 2026243.84249.46238.22243.84243.84+1.83%00.00
Oct 13, 2026239.46245.45233.46239.46239.46+0.16%00.00
Oct 12, 2026239.07246.18231.96239.07239.07-1.22%00.00
Oct 09, 2026241.98242.02241.98242.02242.02+3.64%3,1032.18
Oct 08, 2026233.52239.15227.88233.52233.52-3.75%00.00
Oct 07, 2026242.61249.47235.74242.61242.61-1.42%00.00
Oct 06, 2026246.09249.71242.47246.09246.09+4.34%00.00
Oct 05, 2026235.87243.20228.53235.87235.87+0.37%00.00
Oct 02, 2026235.00244.80225.20235.00235.00-0.05%00.00
Oct 01, 2026235.13242.15228.10235.13235.13-3.23%00.00
Sep 30, 2026242.97252.14233.80242.97242.97-0.42%00.00
Sep 29, 2026244.00244.00244.00244.00244.00-0.77%4470.31
Sep 28, 2026247.75247.95239.07245.89245.89+1.47%9,7437.64
Sep 25, 2026242.33242.33242.33242.33242.33-0.30%10,0198.97
Sep 24, 2026242.00243.50242.00243.05243.05+0.49%32,53053.98
Sep 23, 2026241.87241.87241.87241.87241.87+3.81%10.00
Sep 22, 2026234.00234.00233.00233.00233.00-0.21%1300.22
Sep 21, 2026228.00240.01223.74233.49233.49+3.49%17,67151.60
Sep 18, 2026225.62232.07219.16225.62225.62+0.83%00.00
Sep 17, 2026223.75223.75223.75223.75223.75+0.34%4,89715.46
Sep 16, 2026222.00223.00222.00223.00223.00+1.67%2,1007.31
Sep 15, 2026219.34225.11213.57219.34219.34+4.45%00.00
Sep 14, 2026210.00210.00210.00210.00210.00-3.77%370.13
Sep 11, 2026218.23223.59212.86218.23218.23-0.75%00.00
Sep 10, 2026219.88219.88219.88219.88219.88-0.16%120.03
Sep 09, 2026220.24225.45215.03220.24220.24-0.93%00.00
Sep 08, 2026222.31227.19217.42222.31222.31-0.33%00.00
Sep 07, 2026223.04228.77217.30223.04223.04+0.00%00.00
Sep 04, 2026223.04228.77217.30223.04223.04-3.94%00.00
Sep 03, 2026232.19238.65225.73232.19232.19+0.87%00.00
Sep 02, 2026230.18235.53224.83230.18230.18+1.26%00.00
Sep 01, 2026227.33233.12221.53227.33227.33-0.95%00.00
Aug 31, 2026229.52235.79223.24229.52229.52+0.22%00.00
Aug 28, 2026229.00229.00229.00229.00229.00+0.14%900.24
Aug 27, 2026228.69233.77223.61228.69228.69+1.86%00.00
Aug 26, 2026224.53231.09217.96224.53224.53-0.69%00.00
Aug 25, 2026226.08231.20220.96226.08226.08+0.62%00.00