PharmaSGP Holding SE Historical Data - PSG | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
PharmaSGP Holding SE (PSG)
PharmaSGP Holding SE (PSG) Historical

PharmaSGP Holding SE (PSG)

22.80

-0.20

(-0.87%)

Closed May 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	1.78571428571	22.4	23.2	22.4	61	22.98566775	DE
4	-0.2	-0.869565217391	23	23.4	21.399999	270	22.58584653	DE
12	0	0	22.8	24.5	19.6	421	22.55267967	DE
26	3.150001	16.030540256	19.649999	24.5	18.05	338	21.88140887	DE
52	-6.2	-21.3793103448	29	29.5	18.05	404	24.45744907	DE
156	6.25	37.7643504532	16.55	29.6	16.55	1188	24.00435741	DE
260	-9.2	-28.75	32	36	14.4	1881	25.7656075	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715372820	23	0.4	1.77	23	23	23	170
1715286420	22.6	-0.2	-0.88	22.6	22.6	22.6	2
1715200020	22.8	-0.4	-1.72	23.2	23.2	22.8	19
1715113620	23.2	0.2	0.87	23.2	23.2	23.2	1
1715027220	23	0	0.00	22.8	23	22.8	133
1714768020	23	0.2	0.88	22.4	23	22.4	152
1714681560	22.8	-0.4	-1.72	22.8	22.8	22.8	1
1714508820	23.2	0	0.00	23.2	23.2	22.2	569
1714422420	23.2	1.4	6.42	22.6	23.4	22.6	550
1714163220	21.8	-0.4	-1.80	22	22	21.8	200
1714076820	22.2	0	0.00	22.2	22.2	22.2	300
1713990420	22.2	0	0.00	22.2	22.2	22.2	390
1713903960	22.2	-0.6	-2.63	22.6	22.6	22.2	153
1713817560	22.8	0.8	3.64	22	22.8	22	565
1713558420	22	-0.6	-2.65	22.6	22.6	22	347
1713472020	22.6	1	4.63	21.6	22.6	21.6	91
1713385620	21.6	-0.8	-3.57	22.6	22.6	21.399999	420
1713299220	22.4	-0.4	-1.75	22.4	22.4	22.4	100
1713212820	22.8	0	0.00	23	23	22.4	868
1712953620	22.8	0	0.00	22.8	22.8	22.8	0
1712867220	22.8	0.2	0.88	22.8	22.8	22.8	90
1712780760	22.6	0.2	0.89	22.8	22.8	22.6	150
1712694360	22.4	0	0.00	22.4	22.4	22.4	0
1712607960	22.4	0.6	2.75	22.4	22.4	22.4	1
1712348820	21.8	0	0.00	22	22.4	21.8	270
1712262360	21.8	0	0.00	21.8	21.8	21.8	2
1712175960	21.8	-0.2	-0.91	21.8	21.8	21.8	100
1712089560	22	0.1	0.46	21.399999	22	21.399999	364
1711661160	21.9	0	0.00	21.9	21.9	21.9	0
1711574760	21.9	0	0.00	21.9	21.9	21.9	0
1711488360	21.9	-0.9	-3.95	22.3	22.3	21	1341
1711401960	22.8	-0.2	-0.87	23.4	23.5	22.8	144
1711142760	23	0	0.00	23	23	23	204
1711056360	23	0	0.00	23	23	23	90
1710969960	23	0	0.00	23	23	23	9
1710883560	23	-0.1	-0.43	23	23	23	197
1710797160	23.1	-1.2	-4.94	24	24	22.8	732
1710537960	24.3	-0.2	-0.82	24.5	24.5	23.7	247
1710451620	24.5	1.3	5.60	23.9	24.5	23.2	387
1710365160	23.2	0	0.00	23.2	23.2	23.2	0
1710278760	23.2	-0.5	-2.11	23.5	23.9	23.2	247
1710192420	23.7	0.1	0.42	23.7	24.3	23.5	863
1709933160	23.6	0.5	2.16	23.6	23.8	23.3	391
1709846760	23.1	-0.9	-3.75	23.1	23.6	23.1	551
1709760360	24	1.4	6.19	22.7	24.4	22.7	1165
1709673960	22.6	-0.4	-1.74	23	23.9	22.6	609
1709587560	23	0.3	1.32	24	24.5	22.1	2800
1709328360	22.7	0.6	2.71	22.1	23.2	21.9	1088
1709241960	22.1	-0.4	-1.78	21.2	24	21.2	941
1709155560	22.5	1.7	8.17	21.6	22.5	21.6	703
1709069220	20.8	0.2	0.97	20.899999	20.899999	20.8	600
1708982760	20.6	0	0.00	20.6	20.6	20.399999	780
1708723560	20.6	-0.5	-2.37	20	20.6	19.6	545
1708637220	21.1	-0.1	-0.47	21.1	21.1	21.1	100
1708550820	21.2	-0.1	-0.47	21.8	21.8	21.2	665
1708464420	21.3	-0.5	-2.29	21.2	21.3	21.2	140
1708377960	21.8	-0.2	-0.91	21.8	21.8	21.8	320
1708118760	22	-0.3	-1.35	22.8	22.8	22	190
1708032420	22.3	0.5	2.29	22.3	22.3	22.3	4
1707946020	21.8	-0.7	-3.11	22	22	21.8	700
1707859560	22.5	0.1	0.45	22.5	22.5	22.5	598
1707773220	22.4	0.2	0.90	20.899999	22.4	20.899999	290

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