Sartorius Stedim Biotech S.A. (VIE:DIM)
Austria · Delayed Price · Currency is EUR 178.60
+3.30 (1.88%)
At close: Aug 7, 2026
VIE:DIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 173.60 | 178.90 | 172.40 | 178.90 | 178.90 | 2.70% | - |
| Jul 8, 2026 | 177.50 | 178.10 | 174.20 | 174.20 | 174.20 | -2.68% | - |
| Jul 7, 2026 | 183.10 | 183.10 | 179.00 | 179.00 | 179.00 | -0.89% | - |
| Jul 6, 2026 | 181.30 | 181.90 | 180.60 | 180.60 | 180.60 | 0.61% | - |
| Jul 3, 2026 | 182.20 | 182.20 | 177.80 | 179.50 | 179.50 | -1.37% | - |
| Jul 2, 2026 | 177.70 | 182.00 | 177.40 | 182.00 | 182.00 | 1.17% | - |
| Jul 1, 2026 | 182.40 | 182.40 | 178.80 | 179.90 | 179.90 | -0.11% | - |
| Jun 30, 2026 | 180.80 | 181.40 | 179.70 | 180.10 | 180.10 | 1.12% | - |
| Jun 29, 2026 | 177.20 | 179.00 | 177.20 | 178.10 | 178.10 | 2.00% | 10 |
| Jun 26, 2026 | 175.10 | 176.70 | 173.40 | 174.60 | 174.60 | -1.24% | - |
| Jun 25, 2026 | 167.10 | 176.80 | 167.10 | 176.80 | 176.80 | 4.06% | - |
| Jun 24, 2026 | 163.70 | 169.90 | 163.70 | 169.90 | 169.90 | 3.79% | - |
| Jun 23, 2026 | 163.90 | 163.90 | 162.60 | 163.70 | 163.70 | 1.30% | - |
| Jun 22, 2026 | 163.70 | 164.10 | 161.60 | 161.60 | 161.60 | -1.10% | - |
| Jun 19, 2026 | 165.80 | 165.80 | 163.40 | 163.40 | 163.40 | -0.49% | - |
| Jun 18, 2026 | 172.50 | 172.50 | 161.40 | 164.20 | 164.20 | -6.92% | - |
| Jun 17, 2026 | 177.00 | 177.00 | 175.10 | 176.40 | 176.40 | 0.28% | - |
| Jun 16, 2026 | 177.00 | 178.30 | 175.90 | 175.90 | 175.90 | - | - |
| Jun 15, 2026 | 179.60 | 179.60 | 175.90 | 175.90 | 175.90 | -0.06% | - |
| Jun 12, 2026 | 180.60 | 180.60 | 175.40 | 176.00 | 176.00 | -0.56% | - |
| Jun 11, 2026 | 178.90 | 179.90 | 177.00 | 177.00 | 177.00 | -1.34% | - |
| Jun 10, 2026 | 179.50 | 179.70 | 178.40 | 179.40 | 179.40 | 0.56% | - |
| Jun 9, 2026 | 181.00 | 181.00 | 176.80 | 178.40 | 178.40 | -0.67% | - |
| Jun 8, 2026 | 175.60 | 179.60 | 175.60 | 179.60 | 179.60 | -0.06% | - |
| Jun 5, 2026 | 182.40 | 184.10 | 179.70 | 179.70 | 179.70 | -1.86% | - |
| Jun 4, 2026 | 177.10 | 183.10 | 177.10 | 183.10 | 183.10 | 3.68% | - |
| Jun 3, 2026 | 176.20 | 176.60 | 175.50 | 176.60 | 176.60 | -0.06% | - |
| Jun 2, 2026 | 179.00 | 180.80 | 176.40 | 176.70 | 176.70 | 0.17% | - |
| Jun 1, 2026 | 178.70 | 178.70 | 176.40 | 176.40 | 176.40 | -2.65% | - |