Sartorius Stedim Biotech SA (56S1.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:51AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 20 |
| May 06, 2024 | 209.60 | 209.60 | 207.90 | 207.90 | 207.90 | 20 |
| May 03, 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
| May 02, 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| Apr 30, 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
| Apr 29, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| Apr 26, 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| Apr 25, 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
| Apr 24, 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | - |
| Apr 23, 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
| Apr 22, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| Apr 19, 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| Apr 18, 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| Apr 17, 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
| Apr 16, 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
| Apr 15, 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | - |
| Apr 12, 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
| Apr 11, 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | - |
| Apr 10, 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| Apr 09, 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
| Apr 08, 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
| Apr 05, 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
| Apr 04, 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | - |
| Apr 03, 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| Apr 02, 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
| Apr 02, 2024 | 0.69 Dividend | |||||
| Mar 28, 2024 | 262.10 | 262.10 | 262.10 | 262.10 | 261.41 | - |
| Mar 27, 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 266.10 | - |
| Mar 26, 2024 | 270.90 | 270.90 | 270.90 | 270.90 | 270.19 | - |
| Mar 25, 2024 | 279.60 | 279.60 | 279.60 | 279.60 | 278.86 | - |
| Mar 22, 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.68 | - |
| Mar 21, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.29 | - |
| Mar 20, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.81 | - |
| Mar 19, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 263.30 | - |
| Mar 18, 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.08 | - |
| Mar 15, 2024 | 277.30 | 277.30 | 277.30 | 277.30 | 276.57 | - |
| Mar 14, 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 270.79 | - |
| Mar 13, 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.08 | - |
| Mar 12, 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 271.48 | - |
| Mar 11, 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 267.49 | - |
| Mar 08, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.29 | - |
| Mar 07, 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.13 | - |
| Mar 06, 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 250.74 | - |
| Mar 05, 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 248.44 | - |
| Mar 04, 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 252.43 | - |
| Mar 01, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.83 | - |
| Feb 29, 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.14 | - |
| Feb 28, 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.85 | - |
| Feb 27, 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 243.86 | - |
| Feb 26, 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 249.64 | - |
| Feb 23, 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 251.44 | - |
| Feb 22, 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 249.64 | - |
| Feb 21, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.34 | - |
| Feb 20, 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 251.44 | - |
| Feb 19, 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.04 | - |
| Feb 16, 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.15 | - |
| Feb 15, 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.27 | - |
| Feb 14, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 238.77 | - |
| Feb 13, 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.16 | - |
| Feb 12, 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.14 | - |
| Feb 09, 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 249.44 | - |
| Feb 08, 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 249.74 | - |
| Feb 07, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.38 | - |
| Feb 06, 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.85 | - |
| Feb 05, 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 239.97 | - |
| 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 | 238.30 | 238.30 | 238.30 | 238.30 | 237.67 | - |
| Jan 30, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 239.07 | - |
| Jan 29, 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 242.76 | - |
| Jan 26, 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 227.60 | - |
| Jan 25, 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 221.62 | - |
| Jan 24, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.41 | - |
| Jan 23, 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.01 | - |
| Jan 22, 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 221.71 | - |
| Jan 19, 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 219.52 | - |
| Jan 18, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.22 | - |
| Jan 17, 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 222.61 | - |
| Jan 16, 2024 | 227.80 | 227.80 | 221.00 | 221.00 | 220.42 | 3 |
| Jan 15, 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 235.98 | - |
| Jan 12, 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 235.98 | - |
| Jan 11, 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 239.47 | - |
| Jan 10, 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 243.96 | - |
| Jan 09, 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.07 | - |
| Jan 08, 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.07 | - |
| Jan 05, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 236.38 | - |
| Jan 04, 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 239.97 | - |
| Jan 03, 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 247.75 | - |
| Jan 02, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.37 | - |
| Dec 29, 2023 | 239.20 | 240.10 | 239.20 | 240.10 | 239.47 | - |
| Dec 28, 2023 | 239.60 | 239.60 | 239.60 | 239.60 | 238.97 | - |
| Dec 27, 2023 | 242.30 | 242.30 | 242.30 | 242.30 | 241.66 | 12 |
| Dec 22, 2023 | 241.70 | 241.70 | 241.70 | 241.70 | 241.06 | - |
| Dec 21, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.37 | - |
| Dec 20, 2023 | 239.50 | 239.50 | 239.50 | 239.50 | 238.87 | - |
| Dec 19, 2023 | 230.50 | 230.50 | 230.50 | 230.50 | 229.89 | - |
| Dec 18, 2023 | 229.60 | 231.60 | 229.60 | 231.60 | 230.99 | 50 |
| Dec 15, 2023 | 224.90 | 224.90 | 224.90 | 224.90 | 224.31 | - |
| Dec 14, 2023 | 211.50 | 211.50 | 211.50 | 211.50 | 210.94 | - |
| Dec 13, 2023 | 206.60 | 206.60 | 206.60 | 206.60 | 206.06 | - |
| *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.