Sartorius Aktiengesellschaft (VIE:SATG)
Austria · Delayed Price · Currency is EUR 190.00
-2.40 (-1.25%)
At close: Jun 2, 2026
VIE:SATG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 192.60 | 194.00 | 192.00 | 192.00 | - | -0.21% | - |
| Jun 1, 2026 | 193.80 | 194.00 | 192.40 | 192.40 | 192.40 | -1.03% | - |
| May 29, 2026 | 189.60 | 194.40 | 189.60 | 194.40 | 194.40 | 3.29% | 46 |
| May 28, 2026 | 182.60 | 188.20 | 181.60 | 188.20 | 188.20 | 2.06% | - |
| May 27, 2026 | 187.60 | 189.60 | 184.40 | 184.40 | 184.40 | 0.11% | - |
| May 26, 2026 | 185.40 | 185.40 | 183.80 | 184.20 | 184.20 | -1.60% | - |
| May 25, 2026 | 187.40 | 187.40 | 186.40 | 187.20 | 187.20 | 0.97% | - |
| May 22, 2026 | 189.20 | 189.20 | 185.40 | 185.40 | 185.40 | -0.86% | - |
| May 21, 2026 | 184.20 | 187.00 | 184.20 | 187.00 | 187.00 | 1.63% | - |
| May 20, 2026 | 180.80 | 184.00 | 180.80 | 184.00 | 184.00 | 2.22% | - |
| May 19, 2026 | 177.40 | 182.60 | 177.40 | 180.00 | 180.00 | 0.45% | - |
| May 18, 2026 | 168.60 | 179.20 | 168.60 | 179.20 | 179.20 | 7.69% | 61 |
| May 15, 2026 | 169.00 | 169.00 | 165.20 | 166.40 | 166.40 | -2.23% | - |
| May 14, 2026 | 169.40 | 170.20 | 168.00 | 170.20 | 170.20 | -0.12% | - |
| May 13, 2026 | 170.60 | 171.20 | 170.00 | 170.40 | 170.40 | -0.12% | - |
| May 12, 2026 | 171.80 | 174.80 | 168.20 | 170.60 | 170.60 | -1.50% | - |
| May 11, 2026 | 175.20 | 175.20 | 172.40 | 173.20 | 173.20 | 0.23% | - |
| May 8, 2026 | 174.60 | 175.80 | 172.80 | 172.80 | 172.80 | -3.14% | 51 |
| May 7, 2026 | 179.00 | 179.00 | 178.40 | 178.40 | 178.40 | 0.90% | - |
| May 6, 2026 | 184.60 | 184.60 | 176.80 | 176.80 | 176.80 | -0.11% | - |
| May 5, 2026 | 175.60 | 177.00 | 172.20 | 177.00 | 177.00 | 2.55% | - |
| May 4, 2026 | 176.00 | 176.00 | 172.40 | 172.60 | 172.60 | -0.58% | - |
| Apr 30, 2026 | 168.00 | 173.60 | 168.00 | 173.60 | 173.60 | 2.60% | - |
| Apr 29, 2026 | 169.20 | 170.00 | 168.00 | 169.20 | 169.20 | -1.63% | - |
| Apr 28, 2026 | 172.80 | 174.40 | 172.00 | 172.00 | 172.00 | -1.83% | - |
| Apr 27, 2026 | 180.20 | 180.20 | 175.20 | 175.20 | 175.20 | -0.45% | - |
| Apr 24, 2026 | 170.80 | 176.00 | 169.80 | 176.00 | 176.00 | 4.27% | 45 |
| Apr 23, 2026 | 180.20 | 183.80 | 167.40 | 168.80 | 168.80 | -10.02% | - |
| Apr 22, 2026 | 189.80 | 189.80 | 187.60 | 187.60 | 187.60 | -2.09% | - |
| Apr 21, 2026 | 189.20 | 198.00 | 189.20 | 191.60 | 191.60 | 2.46% | - |
| Apr 20, 2026 | 185.80 | 187.00 | 185.00 | 187.00 | 187.00 | 1.19% | - |
| Apr 17, 2026 | 178.00 | 184.80 | 178.00 | 184.80 | 184.80 | 3.70% | - |
| Apr 16, 2026 | 179.20 | 179.60 | 178.20 | 178.20 | 178.20 | -1.00% | - |
| Apr 15, 2026 | 179.20 | 180.40 | 179.00 | 180.00 | 180.00 | 0.45% | - |
| Apr 14, 2026 | 175.00 | 179.20 | 175.00 | 179.20 | 179.20 | 4.67% | 40 |
| Apr 13, 2026 | 165.40 | 171.20 | 165.40 | 171.20 | 171.20 | -0.12% | - |
| Apr 10, 2026 | 170.00 | 172.20 | 170.00 | 171.40 | 171.40 | 2.27% | - |
| Apr 9, 2026 | 172.40 | 172.40 | 167.60 | 167.60 | 167.60 | -4.45% | - |
| Apr 8, 2026 | 175.20 | 176.60 | 175.20 | 175.40 | 175.40 | 7.87% | - |
| Apr 7, 2026 | 167.40 | 168.20 | 162.60 | 162.60 | 162.60 | -2.52% | - |
| Apr 2, 2026 | 167.20 | 167.20 | 164.40 | 166.80 | 166.80 | -2.23% | - |
| Apr 1, 2026 | 170.80 | 170.80 | 167.60 | 170.60 | 170.60 | 1.43% | - |
| Mar 31, 2026 | 164.60 | 168.40 | 164.60 | 168.20 | 168.20 | 1.20% | - |
| Mar 30, 2026 | 166.80 | 166.80 | 163.20 | 166.20 | 166.20 | 1.34% | - |
| Mar 27, 2026 | 171.60 | 171.60 | 164.00 | 164.00 | 164.00 | -3.00% | - |
| Mar 26, 2026 | 167.80 | 170.60 | 167.80 | 169.80 | 169.07 | -0.35% | - |
| Mar 25, 2026 | 170.60 | 171.40 | 170.40 | 170.40 | 169.67 | 0.83% | - |
| Mar 24, 2026 | 169.20 | 169.20 | 166.80 | 169.00 | 168.27 | 1.44% | - |
| Mar 23, 2026 | 160.00 | 166.80 | 158.80 | 166.60 | 165.88 | 0.48% | - |
| Mar 20, 2026 | 166.80 | 166.80 | 163.40 | 165.80 | 165.09 | -0.24% | - |