Sartorius Stedim Biotech SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	209.00	213.00	208.00	210.60	210.60	82,692
2026-10-22	216.60	224.20	209.20	209.20	209.20	158,936
2026-10-21	215.60	221.60	209.20	215.40	215.40	196,810
2026-10-20	212.00	216.20	212.00	215.00	215.00	84,554
2026-10-19	213.80	217.00	211.80	211.80	211.80	132,346
2026-10-16	218.40	220.00	214.00	215.00	215.00	64,135
2026-10-15	216.40	219.80	215.80	219.40	219.40	101,876
2026-10-14	214.60	221.20	213.60	216.40	216.40	100,156
2026-10-13	216.20	216.60	212.60	213.60	213.60	76,898
2026-10-12	213.00	216.00	212.20	212.80	212.80	45,593
2026-10-09	210.80	213.60	209.40	212.80	212.80	75,552
2026-10-08	214.60	215.90	206.60	208.00	208.00	67,107
2026-10-07	214.60	218.80	212.80	218.80	218.80	94,164
2026-10-06	212.00	225.00	212.00	215.80	215.80	156,560
2026-10-05	207.20	210.60	205.00	210.00	210.00	123,133
2026-10-02	205.80	211.20	204.20	208.20	208.20	98,529
2026-10-01	211.40	213.40	205.60	206.20	206.20	89,732
2026-09-30	218.00	220.60	212.80	212.80	212.80	159,882
2026-09-29	216.80	221.60	215.20	217.20	217.20	109,142
2026-09-28	211.00	218.80	210.20	216.60	216.60	90,637
2026-09-25	216.00	218.80	212.20	212.40	212.40	89,707
2026-09-24	205.60	215.80	205.00	215.80	215.80	119,204
2026-09-23	205.00	206.60	203.40	205.60	205.60	54,434

Page 1 of 1 · 23 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.