Sartorius Stedim Biotech SA DIM
EURONEXT · France · Health Technology
€206.20-6.60 (-3.10%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €206.20 | -3.10% | €211.40 | €213.40 | €206.00 | 89.73K |
| 2026-09-30 | €212.80 | -2.03% | €218.00 | €220.60 | €212.80 | 159.88K |
| 2026-09-29 | €217.20 | +0.28% | €216.80 | €221.60 | €215.20 | 109.14K |
| 2026-09-28 | €216.60 | +1.98% | €211.00 | €218.80 | €210.20 | 90.64K |
| 2026-09-25 | €212.40 | -1.58% | €216.00 | €218.80 | €212.20 | 89.71K |
| 2026-09-24 | €215.80 | +4.96% | €205.60 | €215.80 | €205.00 | 119.20K |
| 2026-09-23 | €205.60 | -0.39% | €205.00 | €206.60 | €203.40 | 54.43K |
| 2026-09-22 | €206.40 | +2.38% | €201.00 | €208.00 | €199.40 | 112.65K |
| 2026-09-21 | €201.60 | +1.77% | €198.50 | €203.00 | €198.10 | 130.22K |
| 2026-09-18 | €198.10 | +1.02% | €196.30 | €198.80 | €195.50 | 232.19K |
| 2026-09-17 | €196.10 | +1.13% | €194.00 | €197.20 | €193.90 | 76.53K |
| 2026-09-16 | €193.90 | +2.05% | €190.00 | €195.10 | €189.30 | 37.32K |
| 2026-09-15 | €190.00 | +3.26% | €183.90 | €190.00 | €183.30 | 70.80K |
| 2026-09-14 | €184.00 | -1.55% | €186.90 | €188.80 | €182.40 | 81.21K |
| 2026-09-11 | €186.90 | +0.32% | €187.10 | €188.80 | €185.30 | 57.09K |
| 2026-09-10 | €186.30 | -2.26% | €189.70 | €191.70 | €186.30 | 63.46K |
| 2026-09-09 | €190.60 | +0.11% | €189.00 | €190.70 | €186.50 | 79.48K |
| 2026-09-08 | €190.40 | +2.09% | €186.10 | €191.90 | €185.30 | 53.27K |
| 2026-09-07 | €186.50 | -2.00% | €189.50 | €189.50 | €185.00 | 42.21K |
| 2026-09-04 | €190.30 | -4.18% | €199.30 | €199.50 | €190.30 | 63.47K |
| 2026-09-03 | €198.60 | +0.35% | €199.30 | €203.00 | €197.10 | 79.90K |
| 2026-09-02 | €197.90 | +1.33% | €195.90 | €201.20 | €192.80 | 93.41K |
| 2026-09-01 | €195.30 | -0.36% | €196.60 | €200.20 | €194.50 | 120.34K |
| 2026-08-31 | €196.00 | -0.86% | €197.40 | €198.60 | €193.90 | 219.12K |
| 2026-08-28 | €197.70 | +0.51% | €196.80 | €199.50 | €196.00 | 56.92K |
| 2026-08-27 | €196.70 | +2.45% | €191.70 | €196.70 | €190.50 | 65.44K |
| 2026-08-26 | €192.00 | -1.18% | €194.00 | €194.70 | €191.30 | 49.41K |
| 2026-08-25 | €194.30 | +1.62% | €191.50 | €194.30 | €190.40 | 65.03K |
| 2026-08-24 | €191.20 | -1.19% | €194.50 | €196.60 | €191.20 | 43.63K |
| 2026-08-21 | €193.50 | -0.77% | €194.50 | €195.50 | €190.70 | 77.27K |
| 2026-08-20 | €195.00 | +6.62% | €187.00 | €195.40 | €187.00 | 114.53K |
| 2026-08-19 | €182.90 | +1.33% | €179.90 | €185.80 | €178.30 | 68.97K |
| 2026-08-18 | €180.50 | -0.61% | €181.00 | €183.20 | €180.10 | 74.50K |
| 2026-08-17 | €181.60 | -2.10% | €185.60 | €186.30 | €178.90 | 91.33K |
| 2026-08-14 | €185.50 | +2.37% | €181.40 | €186.80 | €180.20 | 74.77K |
| 2026-08-13 | €181.20 | +0.50% | €180.50 | €183.00 | €180.50 | 51.36K |
| 2026-08-12 | €180.30 | -0.06% | €180.00 | €181.60 | €178.30 | 60.90K |
| 2026-08-11 | €180.40 | -0.55% | €181.60 | €182.50 | €177.70 | 81.64K |
| 2026-08-10 | €181.40 | +1.97% | €179.30 | €182.90 | €178.00 | 57.78K |
| 2026-08-07 | €177.90 | +2.07% | €174.00 | €180.30 | €173.80 | 63.61K |
| 2026-08-06 | €174.30 | +0.29% | €174.60 | €177.60 | €174.00 | 55.05K |
| 2026-08-05 | €173.80 | +0.52% | €173.40 | €175.50 | €169.80 | 62.23K |
| 2026-08-04 | €172.90 | +0.58% | €172.20 | €175.20 | €170.40 | 74.73K |
| 2026-08-03 | €171.90 | +3.12% | €167.30 | €174.60 | €166.00 | 65.59K |
| 2026-07-31 | €166.70 | -2.00% | €171.60 | €173.30 | €166.70 | 137.69K |
| 2026-07-30 | €170.10 | -0.64% | €171.00 | €174.60 | €169.80 | 57.06K |
| 2026-07-29 | €171.20 | +0.71% | €170.00 | €171.20 | €167.30 | 86.58K |
| 2026-07-28 | €170.00 | +4.49% | €163.00 | €170.90 | €161.20 | 102.87K |
| 2026-07-27 | €162.70 | -2.75% | €168.50 | €170.50 | €162.70 | 101.78K |
| 2026-07-24 | €167.30 | +2.01% | €163.80 | €169.20 | €160.80 | 105.32K |
| 2026-07-23 | €164.00 | -6.45% | €176.60 | €182.40 | €159.30 | 215.01K |
| 2026-07-22 | €175.30 | +5.22% | €167.00 | €175.30 | €163.60 | 134.44K |
| 2026-07-21 | €166.60 | -7.55% | €178.80 | €182.70 | €158.90 | 213.16K |
| 2026-07-20 | €180.20 | -2.96% | €185.00 | €187.40 | €179.90 | 55.08K |
| 2026-07-17 | €185.70 | -0.91% | €186.10 | €189.20 | €185.30 | 107.07K |
| 2026-07-16 | €187.40 | -0.85% | €189.00 | €189.30 | €185.70 | 65.34K |
| 2026-07-15 | €189.00 | +0.27% | €188.50 | €190.80 | €187.20 | 52.19K |
| 2026-07-14 | €188.50 | -0.42% | €187.00 | €190.60 | €185.20 | 69.08K |
| 2026-07-13 | €189.30 | +3.27% | €182.50 | €189.30 | €181.40 | 80.80K |
| 2026-07-10 | €183.30 | +2.06% | €180.00 | €188.50 | €180.00 | 71.73K |
| 2026-07-09 | €179.60 | +3.58% | €174.80 | €181.20 | €171.60 | 75.70K |
| 2026-07-08 | €173.40 | -3.29% | €178.50 | €179.10 | €173.40 | 73.50K |
| 2026-07-07 | €179.30 | -0.06% | €180.00 | €183.20 | €177.70 | 61.82K |
| 2026-07-06 | €179.40 | -0.44% | €180.40 | €183.20 | €178.20 | 68.03K |
| 2026-07-03 | €180.20 | -1.04% | €182.40 | €182.50 | €177.70 | 36.89K |
| 2026-07-02 | €182.10 | +2.19% | €178.00 | €182.40 | €175.20 | 66.01K |
| 2026-07-01 | €178.20 | -1.87% | €180.00 | €182.70 | €175.90 | 131.72K |
| 2026-06-30 | €181.60 | +1.85% | €179.40 | €181.70 | €178.30 | 111.38K |
| 2026-06-29 | €178.30 | +1.77% | €176.40 | €180.20 | €176.40 | 92.62K |
| 2026-06-26 | €175.20 | -1.02% | €175.70 | €177.10 | €172.80 | 62.40K |
| 2026-06-25 | €177.00 | +4.61% | €168.20 | €177.80 | €166.40 | 76.36K |
| 2026-06-24 | €169.20 | +3.68% | €164.00 | €170.40 | €163.00 | 84.31K |
| 2026-06-23 | €163.20 | +0.80% | €161.30 | €165.70 | €161.30 | 92.35K |
| 2026-06-22 | €161.90 | -0.86% | €164.40 | €167.30 | €160.40 | 67.85K |
| 2026-06-19 | €163.30 | -1.33% | €165.30 | €165.80 | €161.50 | 134.42K |
| 2026-06-18 | €165.50 | -6.34% | €174.50 | €174.50 | €158.70 | 162.67K |
| 2026-06-17 | €176.70 | +0.23% | €177.50 | €179.50 | €174.80 | 67.07K |
| 2026-06-16 | €176.30 | +0.51% | €176.80 | €179.30 | €175.30 | 66.89K |
| 2026-06-15 | €175.40 | -0.11% | €180.00 | €181.00 | €174.80 | 54.04K |
| 2026-06-12 | €175.60 | -1.01% | €180.00 | €181.70 | €174.30 | 69.62K |
| 2026-06-11 | €177.40 | -0.67% | €179.00 | €180.80 | €176.40 | 53.61K |
| 2026-06-10 | €178.60 | +0.51% | €178.70 | €181.30 | €177.60 | 74.73K |
| 2026-06-09 | €177.70 | -0.95% | €179.90 | €182.60 | €176.40 | 58.59K |
| 2026-06-08 | €179.40 | +0.28% | €176.70 | €181.30 | €175.20 | 55.88K |
| 2026-06-05 | €178.90 | -2.61% | €183.00 | €184.90 | €178.40 | 68.03K |
| 2026-06-04 | €183.70 | +4.08% | €177.20 | €183.70 | €176.80 | 79.34K |
| 2026-06-03 | €176.50 | +0.06% | €176.40 | €177.20 | €174.30 | 61.31K |
| 2026-06-02 | €176.40 | -0.62% | €177.60 | €182.50 | €175.00 | 81.90K |
| 2026-06-01 | €177.50 | -0.34% | €177.20 | €179.20 | €174.00 | 76.51K |
| 2026-05-29 | €178.10 | +1.95% | €175.80 | €183.30 | €175.40 | 189.57K |