OTC Markets OTCPK - Delayed Quote
USD
Sartorius Stedim Biotech S.A. (SDMHF)
248.00
-6.56
(-2.58%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
250.00
251.00
248.00
248.00
248.00
1,800
Oct 29, 2026
252.85
254.61
250.66
254.56
254.56
15,400
Oct 28, 2026
244.10
244.10
244.10
244.10
244.10
13,000
Oct 27, 2026
239.00
239.00
239.00
239.00
239.00
-
Oct 26, 2026
239.00
239.00
239.00
239.00
239.00
-
Oct 23, 2026
239.00
239.00
239.00
239.00
239.00
-
Oct 22, 2026
239.00
239.00
239.00
239.00
239.00
200
Oct 21, 2026
234.29
234.29
234.29
234.29
234.29
1,200
Oct 20, 2026
235.00
235.00
235.00
235.00
235.00
-
Oct 19, 2026
238.65
238.65
235.00
235.00
235.00
1,200
Oct 16, 2026
242.02
242.02
242.02
242.02
242.02
-
Oct 15, 2026
242.02
242.02
242.02
242.02
242.02
-
Oct 14, 2026
242.02
242.02
242.02
242.02
242.02
-
Oct 13, 2026
242.02
242.02
242.02
242.02
242.02
-
Oct 12, 2026
242.02
242.02
242.02
242.02
242.02
-
Oct 9, 2026
241.98
242.02
241.98
242.02
242.02
3,100
Oct 8, 2026
244.00
244.00
244.00
244.00
244.00
-
Oct 7, 2026
244.00
244.00
244.00
244.00
244.00
-
Oct 6, 2026
244.00
244.00
244.00
244.00
244.00
-
Oct 5, 2026
244.00
244.00
244.00
244.00
244.00
-
Oct 2, 2026
244.00
244.00
244.00
244.00
244.00
-
Oct 1, 2026
244.00
244.00
244.00
244.00
244.00
-
Sep 30, 2026
244.00
244.00
244.00
244.00
244.00
-
Sep 29, 2026
244.00
244.00
244.00
244.00
244.00
400
Sep 28, 2026
247.75
247.95
239.07
245.89
245.89
9,700
Sep 25, 2026
242.33
242.33
242.33
242.33
242.33
10,000
Sep 24, 2026
242.00
243.50
242.00
243.05
243.05
32,500
Sep 23, 2026
241.87
241.87
241.87
241.87
241.87
100
Sep 22, 2026
234.00
234.00
233.00
233.00
233.00
100
Sep 21, 2026
228.00
240.01
223.74
233.49
233.49
17,700
Sep 18, 2026
223.75
223.75
223.75
223.75
223.75
-
Sep 17, 2026
223.75
223.75
223.75
223.75
223.75
4,900
Sep 16, 2026
222.00
223.00
222.00
223.00
223.00
2,100
Sep 15, 2026
210.00
210.00
210.00
210.00
210.00
-
Sep 14, 2026
210.00
210.00
210.00
210.00
210.00
100
Sep 11, 2026
219.88
219.88
219.88
219.88
219.88
-
Sep 10, 2026
219.88
219.88
219.88
219.88
219.88
100
Sep 9, 2026
229.00
229.00
229.00
229.00
229.00
-
Sep 8, 2026
229.00
229.00
229.00
229.00
229.00
-
Sep 4, 2026
229.00
229.00
229.00
229.00
229.00
-
Sep 3, 2026
229.00
229.00
229.00
229.00
229.00
-
Sep 2, 2026
229.00
229.00
229.00
229.00
229.00
-
Sep 1, 2026
229.00
229.00
229.00
229.00
229.00
-
Aug 31, 2026
229.00
229.00
229.00
229.00
229.00
-
Aug 28, 2026
229.00
229.00
229.00
229.00
229.00
100
Aug 27, 2026
217.09
217.09
217.09
217.09
217.09
-
Aug 26, 2026
217.09
217.09
217.09
217.09
217.09
-
Aug 25, 2026
217.09
217.09
217.09
217.09
217.09
-
Aug 24, 2026
217.09
217.09
217.09
217.09
217.09
-
Aug 21, 2026
217.09
217.09
217.09
217.09
217.09
-
Aug 20, 2026
217.09
217.09
217.09
217.09
217.09
-
Aug 19, 2026
217.09
217.09
217.09
217.09
217.09
-
Aug 18, 2026
210.00
217.09
205.18
217.09
217.09
2,900
Aug 17, 2026
208.48
208.48
208.48
208.48
208.48
-
Aug 14, 2026
208.48
208.48
208.48
208.48
208.48
100
Aug 13, 2026
206.10
206.10
201.10
201.10
201.10
1,100
Aug 12, 2026
205.94
207.50
205.94
207.50
207.50
7,100
Aug 11, 2026
202.00
202.00
202.00
202.00
202.00
-
Aug 10, 2026
202.00
202.00
202.00
202.00
202.00
-
Aug 7, 2026
202.00
202.00
202.00
202.00
202.00
-
Aug 6, 2026
202.00
202.00
202.00
202.00
202.00
200
Aug 5, 2026
201.00
201.00
201.00
201.00
201.00
-
Aug 4, 2026
201.00
201.00
201.00
201.00
201.00
-
Aug 3, 2026
201.00
201.00
201.00
201.00
201.00
200
Jul 31, 2026
193.00
193.00
193.00
193.00
193.00
-
Jul 30, 2026
193.00
193.00
193.00
193.00
193.00
-
Jul 29, 2026
193.00
193.00
193.00
193.00
193.00
-
Jul 28, 2026
193.00
193.00
193.00
193.00
193.00
-
Jul 27, 2026
193.00
193.00
193.00
193.00
193.00
-
Jul 24, 2026
193.00
193.00
193.00
193.00
193.00
200
Jul 23, 2026
192.00
192.00
192.00
192.00
192.00
100
Jul 22, 2026
191.50
191.50
191.50
191.50
191.50
-
Jul 21, 2026
190.90
191.50
190.90
191.50
191.50
200
Jul 20, 2026
215.50
215.50
215.50
215.50
215.50
-
Jul 17, 2026
215.50
215.50
215.50
215.50
215.50
-
Jul 16, 2026
215.50
215.50
215.50
215.50
215.50
-
Jul 15, 2026
215.50
215.50
215.50
215.50
215.50
-
Jul 14, 2026
215.50
215.50
215.50
215.50
215.50
-
Jul 13, 2026
218.55
218.55
215.50
215.50
215.50
100
Jul 10, 2026
210.80
210.80
210.80
210.80
210.80
100
Jul 9, 2026
201.00
201.00
201.00
201.00
201.00
-
Jul 8, 2026
201.00
201.00
201.00
201.00
201.00
100
Jul 7, 2026
205.60
205.60
205.60
205.60
205.60
-
Jul 6, 2026
205.60
205.60
205.60
205.60
205.60
100
Jul 2, 2026
204.96
214.36
203.34
214.36
214.36
700
Jul 1, 2026
200.02
200.02
200.02
200.02
200.02
-
Jun 30, 2026
200.02
200.02
200.02
200.02
200.02
100
Jun 29, 2026
203.90
203.90
203.90
203.90
203.90
100
Jun 26, 2026
199.64
199.64
199.64
199.64
199.64
-
Jun 25, 2026
199.64
199.64
199.64
199.64
199.64
100
Jun 24, 2026
186.78
190.88
186.78
190.88
190.88
1,400
Jun 23, 2026
188.05
191.00
181.31
186.30
186.30
3,100
Jun 22, 2026
182.07
182.07
182.07
182.07
182.07
200
Jun 18, 2026
185.00
192.00
183.95
192.00
192.00
200
Jun 17, 2026
204.00
204.00
204.00
204.00
204.00
-
Jun 16, 2026
206.03
206.03
204.00
204.00
204.00
300
Jun 15, 2026
201.70
206.65
199.90
199.90
199.90
300
Jun 12, 2026
204.78
205.45
199.81
205.45
205.45
3,400
Jun 11, 2026
201.55
211.23
201.55
201.57
201.57
100
Jun 10, 2026
203.66
203.66
203.66
203.66
203.66
-
Jun 9, 2026
204.41
209.65
203.66
203.66
203.66
100
Jun 8, 2026
206.01
206.01
206.01
206.01
206.01
100
Jun 5, 2026
211.00
211.00
211.00
211.00
211.00
-
Jun 4, 2026
210.79
212.25
210.79
211.00
211.00
1,200
Jun 3, 2026
204.44
204.44
204.44
204.44
204.44
100
Jun 2, 2026
205.00
205.00
205.00
205.00
205.00
100
Jun 1, 2026
205.91
205.91
205.91
205.91
205.91
-
May 29, 2026
207.75
211.16
202.71
205.91
205.91
400
May 28, 2026
194.93
205.05
194.93
199.00
199.00
100
May 27, 2026
195.19
200.00
195.15
200.00
200.00
300
May 26, 2026
199.10
206.18
199.10
206.18
206.18
200
May 22, 2026
194.53
194.53
194.53
194.53
194.53
100
May 21, 2026
201.94
201.94
199.00
199.00
199.00
100
May 20, 2026
189.43
189.63
189.43
189.63
189.63
700
May 19, 2026
187.40
187.40
187.40
187.40
187.40
-
May 18, 2026
181.82
187.40
181.82
187.40
187.40
100
May 15, 2026
184.31
184.31
184.31
184.31
184.31
-
May 14, 2026
185.15
185.15
184.31
184.31
184.31
100
May 13, 2026
188.40
188.40
188.40
188.40
188.40
100
May 12, 2026
190.29
190.29
190.29
190.29
190.29
-
May 11, 2026
193.00
196.87
188.14
190.29
190.29
400
May 8, 2026
190.70
193.00
189.53
189.53
189.53
200
May 7, 2026
196.00
196.50
196.00
196.50
196.50
200
May 6, 2026
190.00
190.00
190.00
190.00
190.00
-
May 5, 2026
190.00
190.00
190.00
190.00
190.00
100
May 4, 2026
181.00
181.00
181.00
181.00
181.00
-
May 1, 2026
181.00
181.00
181.00
181.00
181.00
-
Apr 30, 2026
181.00
181.00
181.00
181.00
181.00
1,400
Apr 29, 2026
180.00
180.14
180.00
180.14
180.14
17,100
Apr 28, 2026
184.85
184.85
184.20
184.20
184.20
12,900
Apr 27, 2026
189.01
189.01
189.01
189.01
189.01
-
Apr 24, 2026
189.01
189.01
189.01
189.01
189.01
6,500
Apr 23, 2026
186.00
192.22
181.94
187.00
187.00
30,500
Apr 22, 2026
224.50
224.50
224.50
224.50
224.50
-
Apr 21, 2026
224.50
224.50
224.50
224.50
224.50
200
Apr 20, 2026
219.62
224.91
211.44
218.06
218.06
100
Apr 17, 2026
218.24
225.00
218.24
225.00
225.00
1,100
Apr 16, 2026
212.86
212.86
212.86
212.86
212.86
-
Apr 15, 2026
216.00
216.33
212.61
212.86
212.86
200
Apr 14, 2026
220.20
220.20
220.20
220.20
220.20
100
Apr 13, 2026
202.00
205.00
201.30
205.00
205.00
1,200
Apr 10, 2026
200.00
200.00
200.00
200.00
200.00
-
Apr 9, 2026
200.00
200.00
200.00
200.00
200.00
100
Apr 8, 2026
193.54
193.54
193.54
193.54
193.54
-
Apr 7, 2026
193.54
193.54
193.54
193.54
193.54
100
Apr 6, 2026
203.75
203.75
203.75
203.75
203.75
100
Apr 2, 2026
193.00
193.00
193.00
193.00
193.00
-
Apr 1, 2026
193.00
193.00
193.00
193.00
193.00
-
Mar 31, 2026
0.791
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
193.00
193.00
193.00
193.00
193.00
5,700
Mar 30, 2026
197.00
197.00
197.00
197.00
196.21
100
Mar 27, 2026
194.57
194.57
194.57
194.57
193.79
-
Mar 26, 2026
189.48
194.57
189.48
194.57
193.79
1,800
Mar 25, 2026
195.00
195.00
191.55
191.55
190.78
4,400
Mar 24, 2026
187.24
187.24
187.24
187.24
186.49
4,000
Mar 23, 2026
188.40
188.40
188.40
188.40
187.64
4,000
Mar 20, 2026
190.30
193.00
190.30
193.00
192.23
4,000
Mar 19, 2026
191.08
191.08
191.08
191.08
190.31
4,000
Mar 18, 2026
195.60
195.60
195.60
195.60
194.81
2,600
Mar 17, 2026
192.93
192.93
192.93
192.93
192.16
2,700
Mar 16, 2026
180.74
180.74
178.30
178.30
177.58
2,900
Mar 13, 2026
185.00
185.00
181.29
181.29
180.56
13,000
Mar 12, 2026
184.90
184.90
184.60
184.60
183.86
3,300
Mar 11, 2026
191.00
191.00
187.17
187.17
186.42
5,100
Mar 10, 2026
193.02
193.02
193.02
193.02
192.24
-
Mar 9, 2026
193.02
193.02
193.02
193.02
192.24
-
Mar 6, 2026
193.02
193.02
193.02
193.02
192.24
-
Mar 5, 2026
201.00
201.00
193.02
193.02
192.24
200
Mar 4, 2026
219.43
219.43
219.43
219.43
218.55
-
Mar 3, 2026
219.43
219.43
219.43
219.43
218.55
-
Mar 2, 2026
219.43
219.43
219.43
219.43
218.55
-
Feb 27, 2026
215.20
219.43
215.20
219.43
218.55
700
Feb 26, 2026
218.00
218.00
218.00
218.00
217.12
100
Feb 25, 2026
222.63
222.63
217.53
217.53
216.66
7,500
Feb 24, 2026
214.46
214.46
204.27
204.27
203.45
1,000
Feb 23, 2026
214.65
214.65
214.65
214.65
213.79
-
Feb 20, 2026
214.65
214.65
214.65
214.65
213.79
100
Feb 19, 2026
213.40
213.40
210.00
211.00
210.15
400
Feb 18, 2026
207.00
207.00
207.00
207.00
206.17
-
Feb 17, 2026
207.00
207.00
207.00
207.00
206.17
-
Feb 13, 2026
207.42
208.00
205.58
207.00
206.17
12,600
Feb 12, 2026
212.50
212.50
212.50
212.50
211.65
-
Feb 11, 2026
212.50
212.50
212.50
212.50
211.65
-
Feb 10, 2026
212.50
212.50
212.50
212.50
211.65
-
Feb 9, 2026
212.50
212.50
212.50
212.50
211.65
-
Feb 6, 2026
210.00
212.50
210.00
212.50
211.65
1,800
Feb 5, 2026
215.72
215.72
215.72
215.72
214.85
100
Feb 4, 2026
230.38
230.38
230.38
230.38
229.45
-
Feb 3, 2026
230.38
230.38
230.38
230.38
229.45
100
Feb 2, 2026
226.86
226.86
226.86
226.86
225.95
-
Jan 30, 2026
220.77
226.86
220.77
226.86
225.95
100
Jan 29, 2026
238.49
238.49
230.00
230.00
229.08
100
Jan 28, 2026
235.80
235.80
235.80
235.80
234.85
-
Jan 27, 2026
235.80
235.80
235.80
235.80
234.85
-
Jan 26, 2026
235.80
235.80
235.80
235.80
234.85
-
Jan 23, 2026
235.80
235.80
235.80
235.80
234.85
100
Jan 22, 2026
235.00
235.00
235.00
235.00
234.06
-
Jan 21, 2026
235.00
235.00
235.00
235.00
234.06
-
Jan 20, 2026
235.00
235.00
235.00
235.00
234.06
5,300
Jan 16, 2026
247.35
247.50
247.35
247.50
246.51
300
Jan 15, 2026
252.70
252.70
252.70
252.70
251.69
-
Jan 14, 2026
252.70
252.70
252.70
252.70
251.69
-
Jan 13, 2026
252.70
252.70
252.70
252.70
251.69
100
Jan 12, 2026
245.89
245.89
245.89
245.89
244.90
100
Jan 9, 2026
259.50
259.50
259.50
259.50
258.46
-
Jan 8, 2026
259.50
259.50
259.50
259.50
258.46
-
Jan 7, 2026
259.50
259.50
259.50
259.50
258.46
100
Jan 6, 2026
252.88
264.30
252.88
259.65
258.61
7,700
Jan 5, 2026
242.92
253.60
242.92
253.60
252.58
100
Jan 2, 2026
246.01
246.01
246.01
246.01
245.02
-
Dec 31, 2025
247.99
247.99
246.01
246.01
245.02
100
Dec 30, 2025
247.90
247.90
247.90
247.90
246.90
-
Dec 29, 2025
247.90
247.90
247.90
247.90
246.90
-
Dec 26, 2025
247.90
247.90
247.90
247.90
246.90
-
Dec 24, 2025
247.90
247.90
247.90
247.90
246.90
-
Dec 23, 2025
247.90
247.90
247.90
247.90
246.90
-
Dec 22, 2025
235.71
247.90
235.71
247.90
246.90
100
Dec 19, 2025
240.00
240.00
240.00
240.00
239.04
-
Dec 18, 2025
240.00
240.00
240.00
240.00
239.04
-
Dec 17, 2025
238.85
240.00
238.85
240.00
239.04
200
Dec 16, 2025
235.00
235.00
235.00
235.00
234.06
-
Dec 15, 2025
235.00
235.00
235.00
235.00
234.06
-
Dec 12, 2025
249.81
249.81
235.00
235.00
234.06
100
Dec 11, 2025
251.50
251.50
244.04
251.50
250.49
100
Dec 10, 2025
250.00
250.00
250.00
250.00
249.00
-
Dec 9, 2025
249.09
250.00
238.12
250.00
249.00
1,600
Dec 8, 2025
247.25
247.25
247.25
247.25
246.26
-
Dec 5, 2025
247.25
247.25
247.25
247.25
246.26
-
Dec 4, 2025
247.00
247.25
246.53
247.25
246.26
200
Dec 3, 2025
248.55
248.55
248.55
248.55
247.55
18,600
Dec 2, 2025
240.95
248.10
239.50
248.10
247.10
17,500
Dec 1, 2025
239.00
239.00
239.00
239.00
238.04
100
Nov 28, 2025
238.04
238.04
238.04
238.04
237.08
-
Nov 26, 2025
230.00
238.04
230.00
238.04
237.08
100
Nov 25, 2025
223.90
223.90
223.90
223.90
223.00
-
Nov 24, 2025
223.90
223.90
223.90
223.90
223.00
100
Nov 21, 2025
216.00
216.00
216.00
216.00
215.13
100
Nov 20, 2025
216.68
216.68
216.68
216.68
215.81
100
Nov 19, 2025
215.00
215.00
215.00
215.00
214.14
500
Nov 18, 2025
224.50
224.50
224.50
224.50
223.60
-
Nov 17, 2025
224.50
224.50
224.50
224.50
223.60
100
Nov 14, 2025
224.51
224.51
224.51
224.51
223.61
-
Nov 13, 2025
224.51
224.51
224.51
224.51
223.61
-
Nov 12, 2025
224.49
224.51
224.49
224.51
223.61
100
Nov 11, 2025
224.58
225.20
223.96
223.96
223.06
20,800
Nov 10, 2025
219.75
219.75
215.34
215.34
214.48
2,800
Nov 7, 2025
220.00
220.00
220.00
220.00
219.12
-
Nov 6, 2025
220.00
220.00
220.00
220.00
219.12
100
Nov 5, 2025
224.00
230.20
223.30
230.20
229.28
200
Nov 4, 2025
224.95
233.76
224.95
228.13
227.21
400
Nov 3, 2025
242.00
242.00
242.00
242.00
241.03
-
Oct 31, 2025
242.00
242.00
242.00
242.00
241.03
-
