Sartorius Aktiengesellschaft (VIE:SATG)
Austria · Delayed Price · Currency is EUR 199.00
+4.00 (2.05%)
At close: Sep 18, 2026
VIE:SATG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 196.60 | 196.60 | 195.00 | 195.00 | 195.00 | 1.56% | - |
| Sep 16, 2026 | 189.80 | 192.00 | 189.80 | 192.00 | 192.00 | 2.67% | - |
| Sep 15, 2026 | 182.20 | 187.00 | 182.20 | 187.00 | 187.00 | 1.96% | - |
| Sep 14, 2026 | 185.00 | 185.00 | 183.40 | 183.40 | 183.40 | -1.08% | - |
| Sep 11, 2026 | 184.60 | 185.60 | 184.20 | 185.40 | 185.40 | 0.43% | - |
| Sep 10, 2026 | 187.80 | 187.80 | 184.60 | 184.60 | 184.60 | -1.39% | - |
| Sep 9, 2026 | 186.40 | 187.20 | 185.80 | 187.20 | 187.20 | -0.85% | - |
| Sep 8, 2026 | 186.60 | 189.60 | 186.60 | 188.80 | 188.80 | 2.28% | - |
| Sep 7, 2026 | 188.40 | 188.40 | 184.60 | 184.60 | 184.60 | -3.15% | - |
| Sep 4, 2026 | 193.20 | 193.20 | 190.60 | 190.60 | 190.60 | -3.15% | - |
| Sep 3, 2026 | 195.40 | 196.80 | 193.20 | 196.80 | 196.80 | 2.18% | - |
| Sep 2, 2026 | 194.80 | 194.80 | 192.60 | 192.60 | 192.60 | -2.73% | - |
| Sep 1, 2026 | 201.00 | 201.00 | 197.40 | 198.00 | 198.00 | -0.60% | - |
| Aug 31, 2026 | 200.00 | 200.00 | 197.40 | 199.20 | 199.20 | -0.40% | - |
| Aug 28, 2026 | 198.60 | 200.00 | 198.00 | 200.00 | 200.00 | 1.94% | - |
| Aug 27, 2026 | 192.00 | 197.20 | 192.00 | 196.20 | 196.20 | 1.24% | - |
| Aug 26, 2026 | 193.20 | 193.80 | 193.00 | 193.80 | 193.80 | 0.10% | - |
| Aug 25, 2026 | 195.20 | 195.20 | 193.60 | 193.60 | 193.60 | -1.22% | - |
| Aug 24, 2026 | 195.60 | 196.00 | 194.80 | 196.00 | 196.00 | 0.41% | - |
| Aug 21, 2026 | 197.40 | 197.40 | 195.00 | 195.20 | 195.20 | -0.71% | - |
| Aug 20, 2026 | 197.00 | 197.00 | 195.40 | 196.60 | 196.60 | 6.73% | - |
| Aug 19, 2026 | 182.00 | 184.20 | 181.80 | 184.20 | 184.20 | -1.18% | - |
| Aug 18, 2026 | 185.20 | 186.40 | 185.20 | 186.40 | 186.40 | -0.85% | - |
| Aug 17, 2026 | 191.40 | 191.40 | 186.00 | 188.00 | 188.00 | -1.26% | - |
| Aug 14, 2026 | 192.20 | 193.60 | 190.40 | 190.40 | 190.40 | -0.94% | - |
| Aug 13, 2026 | 193.20 | 193.20 | 192.20 | 192.20 | 192.20 | 0.84% | - |
| Aug 12, 2026 | 191.00 | 191.20 | 190.40 | 190.60 | 190.60 | -0.63% | - |
| Aug 11, 2026 | 192.60 | 192.60 | 191.20 | 191.80 | 191.80 | -1.13% | - |
| Aug 10, 2026 | 191.20 | 194.00 | 190.80 | 194.00 | 194.00 | 1.78% | - |
| Aug 7, 2026 | 189.00 | 191.40 | 189.00 | 190.60 | 190.60 | 0.85% | - |
| Aug 6, 2026 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 3.50% | - |
| Aug 5, 2026 | 184.40 | 184.40 | 182.00 | 182.60 | 182.60 | -1.08% | - |
| Aug 4, 2026 | 184.40 | 184.60 | 183.20 | 184.60 | 184.60 | - | - |
| Aug 3, 2026 | 179.20 | 184.60 | 179.20 | 184.60 | 184.60 | 3.94% | - |
| Jul 31, 2026 | 177.00 | 179.80 | 177.00 | 177.60 | 177.60 | 0.34% | - |
| Jul 30, 2026 | 178.80 | 180.40 | 177.00 | 177.00 | 177.00 | -0.34% | - |
| Jul 29, 2026 | 175.60 | 177.60 | 175.40 | 177.60 | 177.60 | 3.02% | - |
| Jul 28, 2026 | 168.80 | 172.40 | 167.40 | 172.40 | 172.40 | 0.94% | - |
| Jul 27, 2026 | 178.00 | 178.00 | 170.80 | 170.80 | 170.80 | -1.84% | - |
| Jul 24, 2026 | 173.00 | 176.20 | 172.40 | 174.00 | 174.00 | -1.14% | - |
| Jul 23, 2026 | 171.60 | 177.00 | 171.60 | 176.00 | 176.00 | -2.33% | - |
| Jul 22, 2026 | 175.00 | 182.00 | 175.00 | 180.20 | 180.20 | 1.81% | - |
| Jul 21, 2026 | 186.00 | 187.60 | 172.60 | 177.00 | 177.00 | -6.94% | 44 |
| Jul 20, 2026 | 192.60 | 194.80 | 190.20 | 190.20 | 190.20 | -2.16% | - |
| Jul 17, 2026 | 199.80 | 199.80 | 194.40 | 194.40 | 194.40 | -1.72% | - |
| Jul 16, 2026 | 196.60 | 198.60 | 196.60 | 197.80 | 197.80 | -0.90% | - |
| 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% | - |