Sartorius Aktiengesellschaft (VIE:SATG)
Austria · Delayed Price · Currency is EUR 197.80
-1.80 (-0.90%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:SATG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 196.60 | 197.20 | 196.60 | 197.20 | - | -1.20% | - |
| Jul 15, 2026 | 199.00 | 199.60 | 197.40 | 199.60 | 199.60 | - | - |
| Jul 14, 2026 | 197.20 | 199.60 | 196.60 | 199.60 | 199.60 | 0.20% | - |
| Jul 13, 2026 | 193.60 | 199.20 | 193.60 | 199.20 | 199.20 | 2.05% | - |
| Jul 10, 2026 | 193.20 | 197.60 | 193.20 | 195.20 | 195.20 | 4.16% | - |
| Jul 9, 2026 | 180.40 | 187.40 | 179.00 | 187.40 | 187.40 | 3.77% | - |
| Jul 8, 2026 | 186.40 | 186.40 | 180.60 | 180.60 | 180.60 | -2.69% | - |
| Jul 7, 2026 | 191.40 | 191.40 | 185.60 | 185.60 | 185.60 | -1.28% | - |
| Jul 6, 2026 | 188.60 | 190.40 | 188.00 | 188.00 | 188.00 | 0.53% | - |
| Jul 3, 2026 | 191.80 | 191.80 | 185.80 | 187.00 | 187.00 | -1.89% | - |
| Jul 2, 2026 | 188.80 | 191.20 | 188.80 | 190.60 | 190.60 | 0.21% | - |
| Jul 1, 2026 | 190.60 | 191.00 | 188.60 | 190.20 | 190.20 | 2.15% | - |
| Jun 30, 2026 | 186.00 | 187.80 | 186.00 | 186.20 | 186.20 | 0.65% | - |
| Jun 29, 2026 | 183.40 | 188.40 | 183.40 | 185.00 | 185.00 | 0.98% | 48 |
| Jun 26, 2026 | 187.40 | 187.40 | 182.40 | 183.20 | 183.20 | -3.07% | 4 |
| Jun 25, 2026 | 176.40 | 189.00 | 176.40 | 189.00 | 189.00 | 6.54% | - |
| Jun 24, 2026 | 175.60 | 177.40 | 175.40 | 177.40 | 177.40 | 0.80% | - |
| Jun 23, 2026 | 177.80 | 179.20 | 176.00 | 176.00 | 176.00 | - | - |
| Jun 22, 2026 | 179.20 | 180.40 | 176.00 | 176.00 | 176.00 | -0.23% | - |
| Jun 19, 2026 | 176.60 | 176.80 | 175.60 | 176.40 | 176.40 | -1.67% | - |
| Jun 18, 2026 | 181.40 | 181.40 | 168.80 | 179.40 | 179.40 | -2.07% | - |
| Jun 17, 2026 | 181.00 | 184.00 | 181.00 | 183.20 | 183.20 | -0.33% | - |
| Jun 16, 2026 | 183.00 | 184.20 | 182.60 | 183.80 | 183.80 | 0.99% | - |
| Jun 15, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 0.33% | - |
| Jun 12, 2026 | 185.80 | 185.80 | 181.40 | 181.40 | 181.40 | -1.73% | - |
| Jun 11, 2026 | 186.80 | 186.80 | 184.60 | 184.60 | 184.60 | -2.22% | - |
| Jun 10, 2026 | 188.60 | 188.80 | 186.40 | 188.80 | 188.80 | 0.32% | - |
| Jun 9, 2026 | 190.60 | 190.60 | 187.40 | 188.20 | 188.20 | -0.32% | 61 |
| Jun 8, 2026 | 185.80 | 188.80 | 185.00 | 188.80 | 188.80 | -0.63% | - |
| Jun 5, 2026 | 194.00 | 194.20 | 190.00 | 190.00 | 190.00 | -2.56% | - |
| Jun 4, 2026 | 192.20 | 195.00 | 192.20 | 195.00 | 195.00 | 3.50% | - |
| Jun 3, 2026 | 186.40 | 188.60 | 186.40 | 188.40 | 188.40 | -0.32% | - |
| Jun 2, 2026 | 192.60 | 194.00 | 189.00 | 189.00 | 189.00 | -1.77% | - |
| 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 |