Sartorius Stedim Biotech S.A. (EPA:DIM)
France · Delayed Price · Currency is EUR 177.85
+1.55 (0.88%)
Aug 22, 2025, 5:35 PM CET
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 175.50 | 179.90 | 175.50 | 177.85 | 177.85 | 0.88% | 51,326 |
| Aug 21, 2025 | 179.20 | 180.65 | 176.15 | 176.30 | 176.30 | -1.73% | 45,113 |
| Aug 20, 2025 | 178.45 | 180.35 | 178.00 | 179.40 | 179.40 | 0.06% | 32,566 |
| Aug 19, 2025 | 176.75 | 179.60 | 175.80 | 179.30 | 179.30 | 1.01% | 57,490 |
| Aug 18, 2025 | 177.25 | 178.00 | 175.50 | 177.50 | 177.50 | 0.06% | 64,971 |
| Aug 15, 2025 | 178.00 | 178.75 | 176.75 | 177.40 | 177.40 | 0.23% | 49,168 |
| Aug 14, 2025 | 176.00 | 179.20 | 175.20 | 177.00 | 177.00 | 0.57% | 52,871 |
| Aug 13, 2025 | 177.90 | 179.00 | 175.20 | 176.00 | 176.00 | -0.62% | 73,061 |
| Aug 12, 2025 | 169.80 | 178.10 | 169.80 | 177.10 | 177.10 | 4.61% | 80,423 |
| Aug 11, 2025 | 168.00 | 169.30 | 167.90 | 169.30 | 169.30 | 1.47% | 40,334 |
| Aug 8, 2025 | 168.00 | 168.60 | 166.00 | 166.85 | 166.85 | -0.45% | 56,789 |
| Aug 7, 2025 | 165.40 | 168.15 | 164.40 | 167.60 | 167.60 | 1.24% | 66,261 |
| Aug 6, 2025 | 169.85 | 170.15 | 165.55 | 165.55 | 165.55 | -2.56% | 68,692 |
| Aug 5, 2025 | 171.00 | 171.50 | 167.95 | 169.90 | 169.90 | -0.06% | 51,688 |
| Aug 4, 2025 | 172.50 | 172.60 | 169.65 | 170.00 | 170.00 | -0.96% | 54,163 |
| Aug 1, 2025 | 172.20 | 173.85 | 170.35 | 171.65 | 171.65 | -2.47% | 74,413 |
| Jul 31, 2025 | 178.35 | 179.80 | 175.85 | 176.00 | 176.00 | -1.07% | 86,585 |
| Jul 30, 2025 | 179.70 | 181.90 | 177.90 | 177.90 | 177.90 | -0.92% | 55,539 |
| Jul 29, 2025 | 176.30 | 181.15 | 176.30 | 179.55 | 179.55 | 2.08% | 76,290 |
| Jul 28, 2025 | 178.00 | 180.35 | 175.90 | 175.90 | 175.90 | 0.51% | 93,089 |
| Jul 25, 2025 | 174.65 | 176.70 | 172.60 | 175.00 | 175.00 | -0.14% | 71,463 |
| Jul 24, 2025 | 175.75 | 177.00 | 172.05 | 175.25 | 175.25 | 1.39% | 68,004 |
| Jul 23, 2025 | 179.30 | 180.00 | 172.85 | 172.85 | 172.85 | -1.23% | 144,287 |
| Jul 22, 2025 | 192.00 | 192.00 | 166.70 | 175.00 | 175.00 | -8.11% | 407,974 |
| Jul 21, 2025 | 190.35 | 191.20 | 187.00 | 190.45 | 190.45 | 0.05% | 79,704 |
| Jul 18, 2025 | 193.85 | 194.10 | 189.68 | 190.35 | 190.35 | -1.32% | 83,369 |
| Jul 17, 2025 | 195.60 | 196.00 | 192.70 | 192.90 | 192.90 | -0.75% | 37,845 |
| Jul 16, 2025 | 196.00 | 196.60 | 192.60 | 194.35 | 194.35 | -1.09% | 54,749 |
| Jul 15, 2025 | 196.00 | 201.40 | 195.05 | 196.50 | 196.50 | 0.18% | 55,538 |
| Jul 14, 2025 | 201.90 | 204.00 | 195.10 | 196.15 | 196.15 | -3.71% | 72,975 |
| Jul 11, 2025 | 204.50 | 205.50 | 202.70 | 203.70 | 203.70 | -0.97% | 31,902 |
| Jul 10, 2025 | 202.00 | 206.30 | 201.80 | 205.70 | 205.70 | 2.64% | 34,861 |
| Jul 9, 2025 | 202.30 | 205.30 | 199.45 | 200.40 | 200.40 | -0.50% | 32,701 |
| Jul 8, 2025 | 199.50 | 202.20 | 195.25 | 201.40 | 201.40 | 0.60% | 55,366 |
| Jul 7, 2025 | 203.40 | 203.80 | 200.00 | 200.20 | 200.20 | -1.81% | 31,885 |
| Jul 4, 2025 | 201.80 | 206.70 | 201.00 | 203.90 | 203.90 | -0.05% | 39,680 |
| Jul 3, 2025 | 205.20 | 207.30 | 203.10 | 204.00 | 204.00 | -0.54% | 29,677 |
| Jul 2, 2025 | 204.00 | 206.30 | 200.50 | 205.10 | 205.10 | 0.79% | 49,969 |
| Jul 1, 2025 | 201.30 | 203.60 | 199.30 | 203.50 | 203.50 | 0.35% | 72,587 |
| Jun 30, 2025 | 206.00 | 207.20 | 202.40 | 202.80 | 202.80 | -0.88% | 45,322 |
| Jun 27, 2025 | 205.00 | 207.60 | 202.40 | 204.60 | 204.60 | 0.39% | 40,308 |
| Jun 26, 2025 | 199.70 | 208.50 | 199.55 | 203.80 | 203.80 | 2.57% | 60,045 |
| Jun 25, 2025 | 200.10 | 203.60 | 198.70 | 198.70 | 198.70 | -0.30% | 50,294 |
| Jun 24, 2025 | 199.50 | 202.40 | 198.85 | 199.30 | 199.30 | 2.28% | 68,586 |
| Jun 23, 2025 | 198.50 | 198.85 | 193.00 | 194.85 | 194.85 | -3.16% | 58,108 |
| Jun 20, 2025 | 204.00 | 205.50 | 201.20 | 201.20 | 201.20 | -0.59% | 190,887 |
| Jun 19, 2025 | 194.55 | 204.20 | 194.55 | 202.40 | 202.40 | 2.72% | 60,154 |
| Jun 18, 2025 | 197.50 | 197.65 | 194.35 | 197.05 | 197.05 | -0.38% | 67,360 |
| Jun 17, 2025 | 202.50 | 204.00 | 197.70 | 197.80 | 197.80 | -3.23% | 70,601 |
| Jun 16, 2025 | 198.90 | 205.60 | 194.15 | 204.40 | 204.40 | 2.69% | 78,801 |