Sartorius Stedim Biotech S.A. (VIE:DIM)
Austria · Delayed Price · Currency is EUR 212.60
-2.00 (-0.93%)
At close: Oct 8, 2026
VIE:DIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 214.20 | 214.20 | 211.80 | 212.60 | 212.60 | -0.93% | - |
| Oct 7, 2026 | 214.20 | 215.60 | 214.20 | 214.60 | 214.60 | -4.28% | - |
| Oct 6, 2026 | 216.40 | 224.20 | 216.40 | 224.20 | 224.20 | 7.68% | - |
| Oct 5, 2026 | 205.60 | 208.20 | 205.60 | 208.20 | 208.20 | -0.19% | - |
| Oct 2, 2026 | 207.40 | 210.60 | 207.40 | 208.60 | 208.60 | -1.04% | - |
| Oct 1, 2026 | 213.40 | 213.40 | 210.80 | 210.80 | 210.80 | -1.59% | - |
| Sep 30, 2026 | 218.80 | 219.80 | 214.20 | 214.20 | 214.20 | -1.83% | - |
| Sep 29, 2026 | 217.80 | 221.40 | 217.80 | 218.20 | 218.20 | 0.65% | - |
| Sep 28, 2026 | 214.80 | 217.60 | 214.80 | 216.80 | 216.80 | 0.37% | - |
| Sep 25, 2026 | 217.00 | 217.00 | 215.60 | 216.00 | 216.00 | 2.86% | - |
| Sep 24, 2026 | 207.40 | 210.00 | 206.40 | 210.00 | 210.00 | 2.14% | - |
| Sep 23, 2026 | 205.40 | 206.00 | 205.00 | 205.60 | 205.60 | -0.39% | - |
| Sep 22, 2026 | 200.80 | 206.40 | 200.80 | 206.40 | 206.40 | 2.58% | - |
| Sep 21, 2026 | 199.40 | 201.40 | 198.40 | 201.20 | 201.20 | 2.24% | - |
| Sep 18, 2026 | 197.70 | 198.00 | 196.80 | 196.80 | 196.80 | 1.13% | - |
| 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% | - |