Sartorius Stedim Biotech S.A. (VIE:DIM)
Austria · Delayed Price · Currency is EUR 176.70
+0.30 (0.17%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:DIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 179.00 | 180.80 | 179.00 | 180.40 | - | 2.27% | - |
| Jun 1, 2026 | 178.70 | 178.70 | 176.40 | 176.40 | 176.40 | -2.65% | - |
| May 29, 2026 | 175.40 | 181.20 | 175.40 | 181.20 | 181.20 | 3.37% | - |
| May 28, 2026 | 170.90 | 175.30 | 168.60 | 175.30 | 175.30 | 1.74% | - |
| May 27, 2026 | 174.10 | 175.70 | 172.30 | 172.30 | 172.30 | 0.23% | - |
| May 26, 2026 | 171.90 | 171.90 | 170.40 | 171.90 | 171.90 | -0.81% | 6 |
| May 25, 2026 | 171.50 | 173.30 | 171.40 | 173.30 | 173.30 | 0.99% | - |
| May 22, 2026 | 173.20 | 173.30 | 171.60 | 171.60 | 171.60 | -0.17% | - |
| May 21, 2026 | 165.60 | 171.90 | 165.60 | 171.90 | 171.90 | 4.56% | - |
| May 20, 2026 | 161.00 | 164.40 | 161.00 | 164.40 | 164.40 | 1.48% | - |
| May 19, 2026 | 160.50 | 163.40 | 160.50 | 162.00 | 162.00 | 1.82% | - |
| May 18, 2026 | 158.90 | 161.00 | 157.80 | 159.10 | 159.10 | -0.13% | - |
| May 15, 2026 | 161.30 | 161.30 | 158.80 | 159.30 | 159.30 | -1.61% | - |
| May 14, 2026 | 160.50 | 162.10 | 160.10 | 161.90 | 161.90 | 0.19% | - |
| May 13, 2026 | 162.30 | 162.30 | 161.50 | 161.60 | 161.60 | 0.56% | - |
| May 12, 2026 | 162.30 | 165.40 | 160.70 | 160.70 | 160.70 | -2.43% | - |
| May 11, 2026 | 164.60 | 165.60 | 164.60 | 164.70 | 164.70 | -0.18% | - |
| May 8, 2026 | 163.90 | 165.00 | 163.20 | 165.00 | 165.00 | -0.72% | - |
| May 7, 2026 | 167.70 | 167.70 | 165.30 | 166.20 | 166.20 | -0.24% | - |
| May 6, 2026 | 169.70 | 169.70 | 166.60 | 166.60 | 166.60 | 4.00% | - |
| May 5, 2026 | 156.70 | 160.20 | 155.10 | 160.20 | 160.20 | 2.63% | - |
| May 4, 2026 | 156.80 | 156.80 | 154.50 | 156.10 | 156.10 | 1.23% | - |
| Apr 30, 2026 | 152.00 | 154.20 | 152.00 | 154.20 | 154.20 | -0.32% | - |
| Apr 29, 2026 | 155.60 | 155.60 | 152.80 | 154.70 | 154.70 | -2.95% | - |
| Apr 28, 2026 | 158.60 | 159.40 | 158.60 | 159.40 | 159.40 | -1.48% | - |
| Apr 27, 2026 | 165.30 | 165.30 | 161.40 | 161.80 | 161.80 | 0.75% | - |
| Apr 24, 2026 | 159.90 | 161.70 | 159.90 | 160.60 | 160.60 | 1.07% | - |
| Apr 23, 2026 | 182.90 | 182.90 | 158.90 | 158.90 | 158.90 | -13.97% | - |
| Apr 22, 2026 | 187.10 | 187.10 | 184.70 | 184.70 | 184.70 | -3.30% | - |
| Apr 21, 2026 | 187.80 | 194.00 | 187.80 | 191.00 | 191.00 | 3.02% | - |
| Apr 20, 2026 | 185.70 | 185.70 | 185.20 | 185.40 | 185.40 | -1.54% | - |
| Apr 17, 2026 | 181.80 | 188.30 | 181.80 | 188.30 | 188.30 | 2.62% | - |
| Apr 16, 2026 | 183.70 | 183.70 | 182.20 | 183.50 | 183.50 | 1.05% | - |
| Apr 15, 2026 | 181.60 | 183.30 | 181.60 | 181.60 | 181.60 | 1.17% | - |
| Apr 14, 2026 | 176.10 | 179.50 | 176.10 | 179.50 | 179.50 | 5.53% | - |
| Apr 13, 2026 | 166.50 | 170.10 | 166.50 | 170.10 | 170.10 | -1.33% | - |
| Apr 10, 2026 | 170.50 | 173.30 | 170.50 | 172.40 | 172.40 | 1.23% | - |
| Apr 9, 2026 | 171.50 | 171.50 | 169.10 | 170.30 | 170.30 | -2.41% | - |
| Apr 8, 2026 | 174.40 | 176.10 | 174.40 | 174.50 | 174.50 | 4.05% | - |
| Apr 7, 2026 | 168.70 | 169.30 | 167.70 | 167.70 | 167.70 | 2.26% | - |
| Apr 2, 2026 | 165.45 | 165.45 | 163.60 | 164.00 | 164.00 | -1.74% | - |
| Apr 1, 2026 | 169.90 | 169.90 | 166.40 | 166.90 | 166.90 | -0.68% | - |
| Mar 31, 2026 | 167.80 | 168.05 | 165.90 | 168.05 | 168.05 | -0.21% | - |
| Mar 30, 2026 | 169.15 | 169.15 | 167.05 | 169.10 | 168.41 | 2.61% | - |
| Mar 27, 2026 | 166.75 | 166.75 | 163.55 | 164.80 | 164.13 | -2.20% | - |
| Mar 26, 2026 | 164.30 | 168.50 | 164.30 | 168.50 | 167.81 | - | - |
| Mar 25, 2026 | 166.55 | 170.10 | 166.55 | 168.50 | 167.81 | 1.38% | - |
| Mar 24, 2026 | 165.15 | 166.20 | 164.60 | 166.20 | 165.52 | - | - |
| Mar 23, 2026 | 160.00 | 166.20 | 157.35 | 166.20 | 165.52 | -1.16% | - |
| Mar 20, 2026 | 171.05 | 171.05 | 167.30 | 168.15 | 167.46 | -2.04% | - |