Sartorius Stedim Biotech SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	476.00	486.00	472.90	481.10	472.23	25,143
2021-11-16	477.90	478.70	469.60	475.40	466.63	29,790
2021-11-15	474.00	481.60	472.60	476.20	467.42	28,230
2021-11-12	461.30	475.30	459.60	473.80	465.06	24,934
2021-11-11	460.00	465.30	452.40	463.20	454.66	38,620
2021-11-10	467.20	467.20	454.10	461.00	452.50	39,452
2021-11-09	468.40	475.50	465.30	469.30	460.64	25,460
2021-11-08	457.00	479.00	456.60	469.40	460.74	43,499
2021-11-05	497.60	498.20	447.90	455.00	446.61	105,151
2021-11-04	497.50	501.60	492.80	497.80	488.62	26,958
2021-11-03	490.80	497.80	489.20	492.30	483.22	20,962
2021-11-02	485.40	495.80	481.00	492.70	483.61	24,319
2021-11-01	479.80	490.60	479.50	484.70	475.76	31,705
2021-10-29	477.70	479.30	470.60	476.20	467.42	35,836
2021-10-28	471.40	479.40	467.80	479.40	470.56	33,543
2021-10-27	478.00	484.30	468.00	471.40	462.71	27,396
2021-10-26	484.00	487.70	468.00	478.40	469.58	29,258
2021-10-25	481.70	486.30	479.40	483.00	474.09	24,582
2021-10-22	486.00	488.70	476.70	479.00	470.17	27,512
2021-10-21	469.40	489.00	468.20	483.20	474.29	48,873
2021-10-20	468.90	471.40	448.00	469.30	460.64	63,219
2021-10-19	471.80	481.50	462.70	471.30	462.61	56,348
2021-10-18	465.60	471.60	460.80	471.60	462.90	27,682
2021-10-15	470.00	474.00	463.10	467.80	459.17	34,219
2021-10-14	465.00	468.50	456.10	467.60	458.98	38,906

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.