Sartorius Stedim Biotech S.A. (56S1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 8 |
| May 09, 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| May 08, 2024 | 207.40 | 207.40 | 206.80 | 206.80 | 206.80 | 8 |
| May 07, 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| May 06, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
| May 03, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
| May 02, 2024 | 202.30 | 207.30 | 202.30 | 207.30 | 207.30 | 24 |
| Apr 30, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| Apr 29, 2024 | 207.80 | 211.00 | 207.80 | 211.00 | 211.00 | 38 |
| Apr 26, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| Apr 25, 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| Apr 24, 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| Apr 23, 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
| Apr 22, 2024 | 202.10 | 202.10 | 195.00 | 197.90 | 197.90 | 39 |
| Apr 19, 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| Apr 18, 2024 | 245.30 | 245.30 | 210.00 | 210.00 | 210.00 | 30 |
| Apr 17, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| Apr 16, 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | - |
| Apr 15, 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | - |
| Apr 12, 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| Apr 11, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Apr 10, 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
| Apr 09, 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| Apr 08, 2024 | 251.50 | 255.00 | 251.50 | 255.00 | 255.00 | 8 |
| Apr 05, 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | - |
| Apr 04, 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
| Apr 03, 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - |
| Apr 02, 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - |
| Apr 02, 2024 | 0.69 Dividend | |||||
| Mar 28, 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 261.51 | - |
| Mar 27, 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 265.70 | - |
| Mar 26, 2024 | 270.90 | 270.90 | 270.90 | 270.90 | 270.19 | - |
| Mar 25, 2024 | 279.20 | 279.20 | 278.80 | 278.80 | 278.07 | 50 |
| Mar 22, 2024 | 274.40 | 280.50 | 274.40 | 280.50 | 279.76 | 401 |
| Mar 21, 2024 | 269.10 | 275.40 | 269.10 | 275.40 | 274.68 | 3,403 |
| Mar 20, 2024 | 261.90 | 270.00 | 261.90 | 270.00 | 269.29 | 150 |
| Mar 19, 2024 | 262.90 | 265.60 | 262.90 | 265.60 | 264.90 | 65 |
| Mar 18, 2024 | 273.20 | 276.50 | 273.20 | 276.50 | 275.77 | 60 |
| Mar 15, 2024 | 277.50 | 277.50 | 276.50 | 276.50 | 275.77 | 400 |
| Mar 14, 2024 | 271.50 | 275.00 | 271.50 | 275.00 | 274.28 | 350 |
| Mar 13, 2024 | 273.60 | 275.00 | 273.60 | 275.00 | 274.28 | 50 |
| Mar 12, 2024 | 271.60 | 273.70 | 271.60 | 273.70 | 272.98 | 1 |
| Mar 11, 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 267.49 | - |
| Mar 08, 2024 | 269.50 | 272.00 | 268.10 | 272.00 | 271.28 | 55 |
| Mar 07, 2024 | 254.90 | 260.00 | 254.90 | 259.80 | 259.12 | 409 |
| Mar 06, 2024 | 251.20 | 256.00 | 251.20 | 256.00 | 255.33 | 4,020 |
| Mar 05, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.35 | - |
| Mar 04, 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.13 | - |
| Mar 01, 2024 | 254.90 | 254.90 | 254.90 | 254.90 | 254.23 | - |
| Feb 29, 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 249.94 | - |
| Feb 28, 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 247.55 | - |
| Feb 27, 2024 | 244.60 | 248.70 | 244.60 | 248.70 | 248.05 | 10 |
| Feb 26, 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 249.44 | 2 |
| Feb 23, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.34 | - |
| Feb 22, 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.04 | - |
| Feb 21, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.94 | - |
| Feb 20, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.34 | - |
| Feb 19, 2024 | 251.70 | 251.70 | 251.20 | 251.20 | 250.54 | 8 |
| Feb 16, 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 244.95 | - |
| Feb 15, 2024 | 238.40 | 241.10 | 238.40 | 241.10 | 240.47 | 2 |
| Feb 14, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 238.77 | - |
| Feb 13, 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 240.96 | - |
| Feb 12, 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 249.94 | - |
| Feb 09, 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 249.24 | - |
| Feb 08, 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 249.44 | - |
| Feb 07, 2024 | 233.10 | 253.60 | 233.10 | 253.60 | 252.93 | 4 |
| Feb 06, 2024 | 247.60 | 247.60 | 244.60 | 246.50 | 245.85 | 62 |
| Feb 05, 2024 | 240.50 | 246.90 | 240.50 | 246.90 | 246.25 | 12 |
| Feb 02, 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 247.65 | - |
| Feb 01, 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 248.05 | - |
| Jan 31, 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 237.47 | - |
| Jan 30, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 238.77 | - |
| Jan 29, 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.26 | - |
| Jan 26, 2024 | 231.90 | 244.10 | 231.90 | 244.10 | 243.46 | 70 |
| Jan 25, 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.02 | - |
| Jan 24, 2024 | 223.20 | 224.60 | 223.20 | 224.20 | 223.61 | 600 |
| Jan 23, 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 223.51 | - |
| Jan 22, 2024 | 221.90 | 223.40 | 221.90 | 223.40 | 222.81 | 10 |
| Jan 19, 2024 | 218.50 | 220.80 | 218.50 | 220.80 | 220.22 | 3 |
| Jan 18, 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 219.82 | - |
| Jan 17, 2024 | 222.70 | 224.50 | 222.70 | 224.50 | 223.91 | 23 |
| Jan 16, 2024 | 227.60 | 227.60 | 225.30 | 225.30 | 224.71 | 10 |
| Jan 15, 2024 | 231.40 | 231.40 | 229.80 | 229.80 | 229.20 | 20 |
| Jan 12, 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 235.48 | - |
| Jan 11, 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 238.87 | - |
| Jan 10, 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 242.86 | - |
| Jan 09, 2024 | 237.30 | 237.30 | 237.30 | 237.30 | 236.68 | - |
| Jan 08, 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 237.27 | - |
| Jan 05, 2024 | 237.00 | 237.00 | 234.40 | 234.40 | 233.78 | 600 |
| Jan 04, 2024 | 242.50 | 242.50 | 241.60 | 241.60 | 240.96 | 30 |
| Jan 03, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.35 | - |
| Jan 02, 2024 | 238.00 | 250.00 | 238.00 | 248.70 | 248.05 | 446 |
| Dec 29, 2023 | 239.20 | 239.20 | 239.20 | 239.20 | 238.57 | - |
| Dec 28, 2023 | 239.50 | 239.50 | 239.50 | 239.50 | 238.87 | - |
| Dec 27, 2023 | 241.70 | 241.70 | 241.70 | 241.70 | 241.06 | - |
| Dec 22, 2023 | 241.50 | 241.50 | 241.50 | 241.50 | 240.86 | - |
| Dec 21, 2023 | 240.30 | 242.50 | 240.30 | 241.30 | 240.66 | 62 |
| Dec 20, 2023 | 239.20 | 239.20 | 239.20 | 239.20 | 238.57 | - |
| Dec 19, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.39 | 10 |
| Dec 18, 2023 | 229.50 | 231.40 | 229.50 | 231.40 | 230.79 | 21 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.