Sartorius Stedim Biotech SA (56S1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 04 July 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 03 July 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| 02 July 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| 01 July 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 28 June 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
| 27 June 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 26 June 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
| 25 June 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
| 24 June 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
| 21 June 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
| 20 June 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| 19 June 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
| 18 June 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | - |
| 17 June 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
| 14 June 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
| 13 June 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 12 June 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
| 11 June 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - |
| 10 June 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
| 07 June 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
| 06 June 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| 05 June 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| 04 June 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | - |
| 03 June 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
| 31 May 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | - |
| 30 May 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
| 29 May 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | - |
| 28 May 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| 27 May 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
| 24 May 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
| 23 May 2024 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | - |
| 22 May 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
| 21 May 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
| 20 May 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
| 17 May 2024 | 206.20 | 206.20 | 197.00 | 197.00 | 197.00 | 25 |
| 16 May 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
| 15 May 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - |
| 14 May 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 13 May 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
| 10 May 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| 09 May 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| 08 May 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| 07 May 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| 06 May 2024 | 209.60 | 209.60 | 207.90 | 207.90 | 207.90 | 20 |
| 03 May 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
| 02 May 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| 30 Apr 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
| 29 Apr 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| 26 Apr 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| 25 Apr 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
| 24 Apr 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | - |
| 23 Apr 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
| 22 Apr 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 19 Apr 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| 18 Apr 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| 17 Apr 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
| 16 Apr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
| 15 Apr 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | - |
| 12 Apr 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
| 11 Apr 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | - |
| 10 Apr 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| 09 Apr 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
| 08 Apr 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
| 05 Apr 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
| 04 Apr 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | - |
| 03 Apr 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| 02 Apr 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
| 02 Apr 2024 | 0.69 Dividend | |||||
| 28 Mar 2024 | 262.10 | 262.10 | 262.10 | 262.10 | 261.41 | - |
| 27 Mar 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 266.10 | - |
| 26 Mar 2024 | 270.90 | 270.90 | 270.90 | 270.90 | 270.19 | - |
| 25 Mar 2024 | 279.60 | 279.60 | 279.60 | 279.60 | 278.86 | - |
| 22 Mar 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.68 | - |
| 21 Mar 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.29 | - |
| 20 Mar 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.81 | - |
| 19 Mar 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 263.30 | - |
| 18 Mar 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.08 | - |
| 15 Mar 2024 | 277.30 | 277.30 | 277.30 | 277.30 | 276.57 | - |
| 14 Mar 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 270.79 | - |
| 13 Mar 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.08 | - |
| 12 Mar 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 271.48 | - |
| 11 Mar 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 267.49 | - |
| 08 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.29 | - |
| 07 Mar 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.13 | - |
| 06 Mar 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 250.74 | - |
| 05 Mar 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 248.44 | - |
| 04 Mar 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 252.43 | - |
| 01 Mar 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.83 | - |
| 29 Feb 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.14 | - |
| 28 Feb 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.85 | - |
| 27 Feb 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 243.86 | - |
| 26 Feb 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 249.64 | - |
| 23 Feb 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 251.44 | - |
| 22 Feb 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 249.64 | - |
| 21 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.34 | - |
| 20 Feb 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 251.44 | - |
| 19 Feb 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.04 | - |
| 16 Feb 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.15 | - |
| 15 Feb 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.27 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.