Frankfurt - Delayed Quote EUR

Sartorius Stedim Biotech S.A. (56S1.F)

Compare
204.80
+5.80
+(2.91%)
As of 8:02:40 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025204.80204.80204.80204.80204.8044
Jan 13, 2025199.00199.00199.00199.00199.00-
Jan 10, 2025198.25198.25198.25198.25198.25-
Jan 9, 2025197.15197.15197.15197.15197.15-
Jan 8, 2025197.40197.40197.40197.40197.40-
Jan 7, 2025189.35189.35189.35189.35189.35-
Jan 6, 2025181.70181.70181.70181.70181.70-
Jan 3, 2025183.80183.80183.80183.80183.80-
Jan 2, 2025188.85188.85188.85188.85188.85-
Dec 30, 2024185.80185.80185.80185.80185.80-
Dec 27, 2024182.15182.15182.15182.15182.15-
Dec 23, 2024184.25184.25184.25184.25184.25-
Dec 20, 2024183.30183.30183.30183.30183.30-
Dec 19, 2024184.40184.40184.40184.40184.40-
Dec 18, 2024186.20186.20186.20186.20186.20-
Dec 17, 2024189.10189.10186.05186.05186.0544
Dec 16, 2024193.05193.05189.75189.75189.755
Dec 13, 2024193.65193.65193.65193.65193.65-
Dec 12, 2024192.20192.20192.20192.20192.20-
Dec 11, 2024191.20191.20191.20191.20191.20-
Dec 10, 2024182.75182.75182.75182.75182.75-
Dec 9, 2024178.70178.70178.70178.70178.70-
Dec 6, 2024174.80174.80174.80174.80174.80-
Dec 5, 2024179.70179.70179.70179.70179.70-
Dec 4, 2024177.15177.15177.15177.15177.15-
Dec 3, 2024180.65180.65180.65180.65180.65-
Dec 2, 2024177.75177.75177.75177.75177.75-
Nov 29, 2024179.85179.85179.85179.85179.85-
Nov 28, 2024180.75180.75180.75180.75180.75-
Nov 27, 2024178.10178.10178.10178.10178.10-
Nov 26, 2024176.65176.65176.65176.65176.65-
Nov 25, 2024175.60177.65175.60177.65177.6565
Nov 22, 2024168.35175.75168.35175.75175.7517
Nov 21, 2024168.00169.60168.00169.60169.601
Nov 20, 2024168.80168.80168.80168.80168.80-
Nov 19, 2024166.80166.80165.55165.55165.5550
Nov 18, 2024171.05171.05168.95168.95168.956
Nov 15, 2024181.25181.25181.25181.25181.25-
Nov 14, 2024181.40182.00181.40182.00182.0015
Nov 13, 2024183.90183.90183.90183.90183.90-
Nov 12, 2024180.30183.15180.30183.15183.1530
Nov 11, 2024181.45181.45181.45181.45181.45-
Nov 8, 2024184.25184.25182.45182.60182.6055
Nov 7, 2024181.85181.85181.85181.85181.85-
Nov 6, 2024188.90188.90186.65186.65186.6530
Nov 5, 2024189.80189.80189.80189.80189.80-
Nov 4, 2024191.75191.75190.75190.75190.758
Nov 1, 2024183.15183.15183.15183.15183.15-
Oct 31, 2024182.30182.30182.30182.30182.30-
Oct 30, 2024184.55184.55184.55184.55184.55-
Oct 29, 2024191.15191.15191.15191.15191.15-
Oct 28, 2024189.40189.40189.40189.40189.40-
Oct 25, 2024191.40191.40191.30191.30191.301
Oct 24, 2024196.10196.10196.10196.10196.10-
Oct 23, 2024197.80197.80197.80197.80197.80-
Oct 22, 2024198.80199.25198.80199.25199.2529
Oct 21, 2024211.00211.00200.30200.30200.3030
Oct 18, 2024207.40210.90207.40210.90210.9015
Oct 17, 2024175.45175.45175.45175.45175.45-
Oct 16, 2024182.85182.85182.85182.85182.85-
Oct 15, 2024191.20191.20191.20191.20191.20-
Oct 14, 2024187.55188.00187.55188.00188.0020
Oct 11, 2024184.60184.60184.60184.60184.60-
Oct 10, 2024181.55181.55181.55181.55181.55-
Oct 9, 2024182.20182.20182.20182.20182.20-
Oct 8, 2024179.25179.25179.25179.25179.25-
Oct 7, 2024181.85181.85181.85181.85181.85-
Oct 4, 2024179.30181.50179.30181.50181.503
Oct 3, 2024182.25182.25182.25182.25182.25-
Oct 2, 2024183.95183.95183.95183.95183.95-
Oct 1, 2024187.45187.45187.45187.45187.45-
Sep 30, 2024190.95190.95190.95190.95190.95-
Sep 27, 2024183.25183.25183.25183.25183.25-
Sep 26, 2024171.20171.20171.20171.20171.20-
Sep 25, 2024170.85170.85170.85170.85170.85-
Sep 24, 2024172.60172.60172.60172.60172.60-
Sep 23, 2024171.95171.95171.95171.95171.95-
Sep 20, 2024180.05180.05180.05180.05180.05-
Sep 19, 2024180.20180.20180.20180.20180.20-
Sep 18, 2024180.90180.90180.90180.90180.90-
Sep 17, 2024181.95183.20181.45183.20183.2040
Sep 16, 2024184.25184.25184.25184.25184.25-
Sep 13, 2024186.55186.55186.55186.55186.55-
Sep 12, 2024191.65191.65191.65191.65191.65-
Sep 11, 2024188.00188.00188.00188.00188.00-
Sep 10, 2024188.10188.10188.10188.10188.10-
Sep 9, 2024178.65178.65178.65178.65178.65-
Sep 6, 2024173.65173.65173.65173.65173.65-
Sep 5, 2024172.75174.70170.80174.70174.7010
Sep 4, 2024172.20172.20172.20172.20172.20-
Sep 3, 2024175.00175.00175.00175.00175.00-
Sep 2, 2024183.40183.40183.40183.40183.40-
Aug 30, 2024183.10183.10183.10183.10183.10-
Aug 29, 2024180.00180.00180.00180.00180.00-
Aug 28, 2024180.05180.05180.05180.05180.05-
Aug 27, 2024176.60176.60176.60176.60176.60-
Aug 26, 2024176.75176.75176.75176.75176.75-
Aug 23, 2024174.80174.80174.80174.80174.80-
Aug 22, 2024171.45171.45171.45171.45171.45-
Aug 21, 2024169.70169.70169.70169.70169.70-
Aug 20, 2024173.15173.15173.15173.15173.15-
Aug 19, 2024172.15172.15172.15172.15172.15-
Aug 16, 2024171.00171.00170.90170.90170.9060
Aug 15, 2024171.40171.40171.40171.40171.40-
Aug 14, 2024172.75173.30172.75173.15173.1550
Aug 13, 2024171.70171.70171.70171.70171.70-
Aug 12, 2024174.85174.85174.85174.85174.85-
Aug 9, 2024175.00175.00175.00175.00175.00-
Aug 8, 2024174.05174.05174.05174.05174.05-
Aug 7, 2024172.40172.40172.40172.40172.40-
Aug 6, 2024172.85172.85172.85172.85172.85-
Aug 5, 2024171.95171.95169.15169.15169.154
Aug 2, 2024180.75180.75180.75180.75180.75-
Aug 1, 2024184.35184.35183.45183.45183.4550
Jul 31, 2024180.65184.60180.65184.60184.6030
Jul 30, 2024173.45173.45173.45173.45173.45-
Jul 29, 2024171.15174.60171.15174.60174.6030
Jul 26, 2024163.65163.65163.65163.65163.65-
Jul 25, 2024159.65159.65159.65159.65159.65-
Jul 24, 2024156.95156.95156.95156.95156.95-
Jul 23, 2024144.80156.95144.80156.95156.9550
Jul 22, 2024146.05148.30146.00146.00146.0041
Jul 19, 2024165.95165.95146.55146.55146.5561
Jul 18, 2024172.75176.10171.00171.00171.00310
Jul 17, 2024169.45169.45169.45169.45169.45-
Jul 16, 2024166.60166.60166.60166.60166.60-
Jul 15, 2024167.10167.10167.10167.10167.10-
Jul 12, 2024167.85169.70167.85169.70169.7025
Jul 11, 2024160.25162.20160.25162.20162.2032
Jul 10, 2024156.95156.95156.95156.95156.95-
Jul 9, 2024156.60156.60156.60156.60156.60-
Jul 8, 2024158.05159.35158.05159.35159.3530
Jul 5, 2024154.30154.30154.30154.30154.30-
Jul 4, 2024153.85154.35153.85154.35154.3515
Jul 3, 2024148.55152.55148.55152.55152.5570
Jul 2, 2024146.10149.40146.10149.40149.4018
Jul 1, 2024153.10153.10150.35150.35150.35200
Jun 28, 2024154.95154.95154.95154.95154.95-
Jun 27, 2024157.35157.35157.35157.35157.35-
Jun 26, 2024157.50157.55157.50157.50157.50165
Jun 25, 2024158.65158.65157.45157.55157.5547
Jun 24, 2024157.00157.00157.00157.00157.00-
Jun 21, 2024156.15156.15156.15156.15156.15-
Jun 20, 2024152.45152.45152.45152.45152.45-
Jun 19, 2024176.80176.80148.00154.55154.5555
Jun 18, 2024172.50172.50172.50172.50172.50-
Jun 17, 2024179.25179.25179.25179.25179.25-
Jun 14, 2024179.85182.10179.85182.10182.1020
Jun 13, 2024180.00180.00180.00180.00180.00-
Jun 12, 2024189.65189.65182.80182.80182.8010
Jun 11, 2024184.85184.85184.85184.85184.85-
Jun 10, 2024183.15183.15183.15183.15183.15-
Jun 7, 2024185.75185.75184.30184.30184.3015
Jun 6, 2024183.80183.80183.80183.80183.80-
Jun 5, 2024179.55179.55179.55179.55179.55-
Jun 4, 2024178.80178.80178.80178.80178.80-
Jun 3, 2024182.90182.90182.90182.90182.90-
May 31, 2024182.85182.85182.85182.85182.85-
May 30, 2024183.30183.30183.30183.30183.30-
May 29, 2024185.45185.45185.45185.45185.45-
May 28, 2024187.20188.90187.20188.90188.9025
May 27, 2024190.15190.15190.15190.15190.15-
May 24, 2024190.70190.70190.70190.70190.70-
May 23, 2024195.75195.75195.75195.75195.75-
May 22, 2024193.85193.85193.20193.20193.2050
May 21, 2024194.70194.70194.70194.70194.70-
May 20, 2024197.10198.25197.10198.25198.2530
May 17, 2024205.50205.50205.50205.50205.50-
May 16, 2024214.60214.60195.65195.65195.6513
May 15, 2024209.40213.30209.40213.30213.3030
May 14, 2024203.00203.00203.00203.00203.00-
May 13, 2024205.50205.50205.50205.50205.50-
May 10, 2024207.40207.40207.40207.40207.40-
May 9, 2024204.40204.40204.40204.40204.40-
May 8, 2024207.40207.40206.80206.80206.808
May 7, 2024204.90204.90204.90204.90204.90-
May 6, 2024208.90208.90208.90208.90208.90-
May 3, 2024207.10207.10207.10207.10207.10-
May 2, 2024202.30207.30202.30207.30207.3024
Apr 30, 2024209.30209.30209.30209.30209.30-
Apr 29, 2024207.80211.00207.80211.00211.0038
Apr 26, 2024203.70203.70203.70203.70203.70-
Apr 25, 2024204.90204.90204.90204.90204.90-
Apr 24, 2024211.80211.80211.80211.80211.80-
Apr 23, 2024197.80197.80197.80197.80197.80-
Apr 22, 2024202.10202.10195.00197.90197.9039
Apr 19, 2024205.20205.20205.20205.20205.20-
Apr 18, 2024245.30245.30210.00210.00210.0030
Apr 17, 2024251.00251.00251.00251.00251.00-
Apr 16, 2024250.20250.20250.20250.20250.20-
Apr 15, 2024250.80250.80250.80250.80250.80-
Apr 12, 2024256.40256.40256.40256.40256.40-
Apr 11, 2024252.00252.00252.00252.00252.00-
Apr 10, 2024261.30261.30261.30261.30261.30-
Apr 9, 2024253.60253.60253.60253.60253.60-
Apr 8, 2024251.50255.00251.50255.00255.008
Apr 5, 2024253.10253.10253.10253.10253.10-
Apr 4, 2024255.30255.30255.30255.30255.30-
Apr 3, 2024256.90256.90256.90256.90256.90-
Apr 2, 2024 0.69 Dividend
Apr 2, 2024261.60261.60261.60261.60261.60-
Mar 28, 2024262.20262.20262.20262.20261.51-
Mar 27, 2024266.40266.40266.40266.40265.70-
Mar 26, 2024270.90270.90270.90270.90270.19-
Mar 25, 2024279.20279.20278.80278.80278.0750
Mar 22, 2024274.40280.50274.40280.50279.76401
Mar 21, 2024269.10275.40269.10275.40274.683,403
Mar 20, 2024261.90270.00261.90270.00269.29150
Mar 19, 2024262.90265.60262.90265.60264.9065
Mar 18, 2024273.20276.50273.20276.50275.7760
Mar 15, 2024277.50277.50276.50276.50275.77400
Mar 14, 2024271.50275.00271.50275.00274.28350
Mar 13, 2024273.60275.00273.60275.00274.2850
Mar 12, 2024271.60273.70271.60273.70272.981
Mar 11, 2024268.20268.20268.20268.20267.49-
Mar 8, 2024269.50272.00268.10272.00271.2855
Mar 7, 2024254.90260.00254.90259.80259.12409
Mar 6, 2024251.20256.00251.20256.00255.334,020
Mar 5, 2024248.00248.00248.00248.00247.35-
Mar 4, 2024252.80252.80252.80252.80252.13-
Mar 1, 2024254.90254.90254.90254.90254.23-
Feb 29, 2024250.60250.60250.60250.60249.94-
Feb 28, 2024248.20248.20248.20248.20247.55-
Feb 27, 2024244.60248.70244.60248.70248.0510
Feb 26, 2024250.10250.10250.10250.10249.442
Feb 23, 2024252.00252.00252.00252.00251.34-
Feb 22, 2024249.70249.70249.70249.70249.04-
Feb 21, 2024249.60249.60249.60249.60248.94-
Feb 20, 2024252.00252.00252.00252.00251.34-
Feb 19, 2024251.70251.70251.20251.20250.548
Feb 16, 2024245.60245.60245.60245.60244.95-
Feb 15, 2024238.40241.10238.40241.10240.472
Feb 14, 2024239.40239.40239.40239.40238.77-
Feb 13, 2024241.60241.60241.60241.60240.96-
Feb 12, 2024250.60250.60250.60250.60249.94-
Feb 9, 2024249.90249.90249.90249.90249.24-
Feb 8, 2024250.10250.10250.10250.10249.44-
Feb 7, 2024233.10253.60233.10253.60252.934
Feb 6, 2024247.60247.60244.60246.50245.8562
Feb 5, 2024240.50246.90240.50246.90246.2512
Feb 2, 2024248.30248.30248.30248.30247.65-
Feb 1, 2024248.70248.70248.70248.70248.05-
Jan 31, 2024238.10238.10238.10238.10237.47-
Jan 30, 2024239.40239.40239.40239.40238.77-
Jan 29, 2024242.90242.90242.90242.90242.26-
Jan 26, 2024231.90244.10231.90244.10243.4670
Jan 25, 2024221.60221.60221.60221.60221.02-
Jan 24, 2024223.20224.60223.20224.20223.61600
Jan 23, 2024224.10224.10224.10224.10223.51-
Jan 22, 2024221.90223.40221.90223.40222.8110
Jan 19, 2024218.50220.80218.50220.80220.223
Jan 18, 2024220.40220.40220.40220.40219.82-
Jan 17, 2024222.70224.50222.70224.50223.9123
Jan 16, 2024227.60227.60225.30225.30224.7110
Jan 15, 2024231.40231.40229.80229.80229.2020

Related Tickers

1SRT3.MI SARTORIUS PREF
240.00
-1.44%
 
SRT3.BE Sartorius AG
244.20
+4.36%
 
SRT.MU Sartorius AG
193.40
+3.20%
 
ISRG Intuitive Surgical, Inc.
539.75
-1.41%