Sartorius Stedim Biotech S.A. (VIE:DIM)
Austria · Delayed Price · Currency is EUR 196.80
+2.20 (1.13%)
At close: Sep 18, 2026
VIE:DIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 196.70 | 196.70 | 194.60 | 194.60 | 194.60 | 0.78% | - |
| Sep 16, 2026 | 189.50 | 193.10 | 189.50 | 193.10 | 193.10 | 2.71% | - |
| Sep 15, 2026 | 185.80 | 188.00 | 185.00 | 188.00 | 188.00 | 1.24% | - |
| Sep 14, 2026 | 187.80 | 188.10 | 185.70 | 185.70 | 185.70 | -1.07% | - |
| Sep 11, 2026 | 186.60 | 187.70 | 186.60 | 187.70 | 187.70 | - | - |
| Sep 10, 2026 | 190.30 | 190.90 | 187.70 | 187.70 | 187.70 | -0.69% | - |
| Sep 9, 2026 | 189.70 | 190.20 | 188.20 | 189.00 | 189.00 | -0.68% | - |
| Sep 8, 2026 | 186.90 | 190.30 | 186.90 | 190.30 | 190.30 | 2.48% | - |
| Sep 7, 2026 | 188.20 | 188.20 | 185.70 | 185.70 | 185.70 | -4.57% | - |
| Sep 4, 2026 | 198.90 | 198.90 | 194.60 | 194.60 | 194.60 | -3.47% | - |
| Sep 3, 2026 | 199.50 | 201.60 | 198.60 | 201.60 | 201.60 | 2.96% | - |
| Sep 2, 2026 | 195.20 | 195.80 | 193.40 | 195.80 | 195.80 | -1.36% | - |
| Sep 1, 2026 | 196.70 | 198.70 | 196.70 | 198.50 | 198.50 | 0.30% | - |
| Aug 31, 2026 | 197.70 | 197.90 | 195.00 | 197.90 | 197.90 | 0.41% | 6 |
| Aug 28, 2026 | 197.80 | 197.80 | 196.90 | 197.10 | 197.10 | 1.70% | - |
| Aug 27, 2026 | 190.90 | 196.00 | 190.90 | 193.80 | 193.80 | 1.15% | - |
| Aug 26, 2026 | 192.30 | 192.70 | 191.60 | 191.60 | 191.60 | -0.31% | - |
| Aug 25, 2026 | 191.20 | 192.80 | 191.20 | 192.20 | 192.20 | -0.26% | - |
| Aug 24, 2026 | 194.20 | 194.20 | 192.70 | 192.70 | 192.70 | 0.52% | - |
| Aug 21, 2026 | 194.70 | 194.70 | 191.70 | 191.70 | 191.70 | 0.37% | - |
| Aug 20, 2026 | 194.40 | 194.40 | 189.90 | 191.00 | 191.00 | 5.41% | 57 |
| Aug 19, 2026 | 179.10 | 181.70 | 179.10 | 181.20 | 181.20 | 0.22% | 57 |
| Aug 18, 2026 | 180.50 | 182.50 | 180.50 | 180.80 | 180.80 | 0.56% | 57 |
| Aug 17, 2026 | 185.70 | 185.70 | 179.40 | 179.80 | 179.80 | -2.60% | 132 |
| Aug 14, 2026 | 183.20 | 186.10 | 181.80 | 184.60 | 184.60 | 1.26% | 114 |
| Aug 13, 2026 | 182.70 | 182.70 | 181.20 | 182.30 | 182.30 | 1.56% | - |
| Aug 12, 2026 | 180.30 | 180.30 | 179.20 | 179.50 | 179.50 | -0.22% | 40 |
| Aug 11, 2026 | 179.00 | 180.40 | 177.60 | 179.90 | 179.90 | -1.21% | 57 |
| Aug 10, 2026 | 179.50 | 182.10 | 178.80 | 182.10 | 182.10 | 1.96% | - |
| Aug 7, 2026 | 176.40 | 178.60 | 176.40 | 178.60 | 178.60 | 1.88% | - |
| Aug 6, 2026 | 176.20 | 176.60 | 175.30 | 175.30 | 175.30 | 1.68% | - |
| Aug 5, 2026 | 174.00 | 174.00 | 171.10 | 172.40 | 172.40 | -0.69% | - |
| Aug 4, 2026 | 172.50 | 173.60 | 171.20 | 173.60 | 173.60 | 1.11% | - |
| Aug 3, 2026 | 167.60 | 171.70 | 166.90 | 171.70 | 171.70 | 0.82% | - |
| Jul 31, 2026 | 172.60 | 172.60 | 170.30 | 170.30 | 170.30 | -1.28% | - |
| Jul 30, 2026 | 171.00 | 173.30 | 171.00 | 172.50 | 172.50 | 1.89% | - |
| Jul 29, 2026 | 168.90 | 169.30 | 168.20 | 169.30 | 169.30 | -0.53% | - |
| Jul 28, 2026 | 163.50 | 170.20 | 161.40 | 170.20 | 170.20 | 3.97% | - |
| Jul 27, 2026 | 169.20 | 169.20 | 163.70 | 163.70 | 163.70 | -1.33% | 57 |
| Jul 24, 2026 | 163.20 | 168.40 | 163.20 | 165.90 | 165.90 | 0.55% | - |
| Jul 23, 2026 | 161.80 | 169.50 | 161.80 | 165.00 | 165.00 | -5.28% | - |
| Jul 22, 2026 | 165.50 | 174.20 | 165.50 | 174.20 | 174.20 | 4.81% | 293 |
| Jul 21, 2026 | 176.40 | 176.40 | 160.30 | 166.20 | 166.20 | -5.51% | 285 |
| Jul 20, 2026 | 184.00 | 186.90 | 175.90 | 175.90 | 175.90 | -5.63% | - |
| Jul 17, 2026 | 188.30 | 188.80 | 186.40 | 186.40 | 186.40 | -0.37% | - |
| Jul 16, 2026 | 186.90 | 188.40 | 186.90 | 187.10 | 187.10 | -1.68% | - |
| Jul 15, 2026 | 188.60 | 190.30 | 187.60 | 190.30 | 190.30 | 0.11% | - |
| Jul 14, 2026 | 186.60 | 190.10 | 185.40 | 190.10 | 190.10 | 0.85% | 114 |
| Jul 13, 2026 | 182.50 | 188.50 | 182.50 | 188.50 | 188.50 | 2.67% | 221 |
| Jul 10, 2026 | 184.30 | 186.60 | 183.60 | 183.60 | 183.60 | 2.63% | - |