Sartorius Stedim

STDM
🏛️ france →
171.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 308.90 310.50 302.50 302.50 0.0M
2022-12-29 301.70 310.90 301.50 310.50 0.0M
2022-12-28 300.00 303.90 299.10 301.70 0.0M
2022-12-27 303.00 306.20 297.80 300.00 0.0M
2022-12-23 296.80 303.50 296.40 301.40 0.0M
2022-12-22 300.90 307.20 297.50 299.10 0.0M
2022-12-21 295.00 302.00 294.50 300.00 0.1M
2022-12-20 297.00 298.30 291.10 294.30 0.0M
2022-12-19 304.00 306.40 294.90 297.30 0.1M
2022-12-16 313.50 313.50 301.20 303.90 0.1M
2022-12-15 324.80 324.80 314.90 314.90 0.0M
2022-12-14 326.20 331.40 324.10 328.50 0.0M
2022-12-13 317.60 332.30 313.30 326.30 0.0M
2022-12-12 313.00 320.50 312.90 318.30 0.1M
2022-12-09 318.00 323.30 313.60 313.70 0.0M
2022-12-08 318.20 319.00 308.90 316.60 0.0M
2022-12-07 325.00 325.10 318.20 318.30 0.0M
2022-12-06 334.10 336.40 323.50 325.90 0.0M
2022-12-05 337.90 341.50 334.40 337.20 0.0M
2022-12-02 341.30 344.60 334.90 339.90 0.0M
2022-12-01 332.60 343.70 332.20 342.90 0.0M
2022-11-30 318.20 328.30 315.50 323.30 0.1M
2022-11-29 332.10 332.10 315.70 315.70 0.0M
2022-11-28 341.30 343.30 329.70 331.10 0.0M
2022-11-25 335.20 341.00 333.50 340.20 0.0M
2022-11-24 327.20 337.70 325.00 337.10 0.0M
2022-11-23 329.40 329.40 323.00 327.70 0.0M
2022-11-22 329.00 330.70 320.40 327.50 0.0M
2022-11-21 332.40 334.70 326.10 330.20 0.0M
2022-11-18 331.40 335.50 322.50 331.80 0.0M
2022-11-17 338.00 339.40 326.60 329.60 0.0M
2022-11-16 352.60 354.20 335.20 337.00 0.0M
2022-11-15 358.30 359.30 342.80 351.90 0.0M
2022-11-14 353.70 363.80 348.00 357.40 0.0M
2022-11-11 350.00 357.70 345.30 353.80 0.0M
2022-11-10 324.30 351.90 316.50 347.10 0.0M
2022-11-09 322.30 329.70 319.70 326.70 0.0M
2022-11-08 308.90 327.30 306.00 324.80 0.0M
2022-11-07 305.50 311.80 304.00 309.80 0.0M
2022-11-04 307.90 313.60 304.00 306.60 0.0M
2022-11-03 311.00 313.00 303.30 306.80 0.0M
2022-11-02 314.30 323.70 313.00 315.00 0.0M
2022-11-01 324.20 329.80 313.30 314.00 0.0M
2022-10-31 325.10 325.50 319.40 321.20 0.0M
2022-10-28 322.20 323.50 316.40 323.50 0.0M
2022-10-27 326.40 326.90 321.90 326.00 0.0M
2022-10-26 318.10 329.20 316.30 329.20 0.0M
2022-10-25 305.70 320.00 302.30 319.30 0.0M
2022-10-24 304.50 312.10 302.50 305.50 0.1M
2022-10-21 300.00 303.00 289.80 301.10 0.1M
2022-10-20 286.00 306.30 285.50 303.70 0.1M
2022-10-19 319.00 320.30 290.00 290.00 0.2M
2022-10-18 347.00 353.10 342.00 348.20 0.0M
2022-10-17 336.00 347.10 331.40 343.50 0.0M
2022-10-14 334.80 346.10 326.10 337.00 0.0M
2022-10-13 320.00 327.40 312.70 327.00 0.0M
2022-10-12 331.00 331.40 322.00 322.00 0.0M
2022-10-11 326.00 331.50 322.20 329.80 0.0M
2022-10-10 335.00 337.80 326.50 328.60 0.0M
2022-10-07 349.70 349.70 337.80 337.80 0.0M
2022-10-06 347.10 352.60 346.40 351.60 0.0M
2022-10-05 348.90 354.10 344.50 345.10 0.0M
2022-10-04 330.00 350.50 328.10 350.00 0.0M
2022-10-03 314.90 328.20 308.70 327.30 0.0M
2022-09-30 309.00 317.40 305.00 317.10 0.1M
2022-09-29 310.60 312.20 305.50 308.20 0.0M
2022-09-28 309.20 316.00 308.50 312.20 0.0M
2022-09-27 319.00 323.00 307.60 311.00 0.1M
2022-09-26 313.40 325.20 313.30 317.50 0.0M
2022-09-23 313.20 316.00 304.60 314.10 0.0M
2022-09-22 324.90 329.20 309.60 309.60 0.0M
2022-09-21 320.00 332.60 319.60 330.70 0.0M
2022-09-20 337.40 338.00 319.20 322.40 0.0M
2022-09-19 335.00 338.10 330.40 335.00 0.0M
2022-09-16 363.30 363.30 330.90 335.30 0.1M
2022-09-15 373.00 378.70 364.70 367.00 0.0M
2022-09-14 372.00 380.70 370.50 374.40 0.0M
2022-09-13 388.00 395.80 371.70 373.90 0.0M
2022-09-12 386.70 387.80 378.00 385.90 0.0M
2022-09-09 379.40 386.40 379.00 385.00 0.0M
2022-09-08 373.90 379.20 365.80 378.70 0.0M
2022-09-07 368.00 372.70 365.60 370.00 0.0M
2022-09-06 367.30 375.20 365.00 371.30 0.0M
2022-09-05 362.90 368.00 361.00 367.20 0.0M
2022-09-02 367.20 370.30 362.20 369.50 0.0M
2022-09-01 364.00 366.30 359.00 361.40 0.0M
2022-08-31 370.80 373.50 360.00 365.70 0.0M
2022-08-30 367.80 375.40 366.10 368.10 0.0M
2022-08-29 371.00 377.50 368.20 368.20 0.0M
2022-08-26 390.10 393.20 376.70 378.40 0.0M
2022-08-25 389.10 393.90 387.10 389.00 0.0M
2022-08-24 371.30 387.10 368.70 386.00 0.0M
2022-08-23 378.20 378.90 368.90 374.90 0.0M
2022-08-22 389.90 389.90 381.20 382.50 0.0M
2022-08-19 395.10 398.80 391.80 391.80 0.0M
2022-08-18 396.00 400.00 393.40 397.80 0.0M
2022-08-17 390.30 399.90 386.50 398.40 0.1M
2022-08-16 387.00 390.90 378.80 390.90 0.1M
2022-08-15 384.00 389.40 383.80 386.10 0.0M
2022-08-12 383.40 386.60 380.40 381.30 0.0M
2022-08-11 380.00 389.10 372.80 387.40 0.0M
2022-08-10 367.60 376.70 358.10 375.80 0.0M
2022-08-09 374.70 377.60 367.90 369.40 0.0M
2022-08-08 374.40 378.60 369.00 374.90 0.0M
2022-08-05 386.10 390.50 367.70 371.70 0.0M
2022-08-04 384.70 388.50 382.90 385.70 0.0M
2022-08-03 382.50 390.00 377.70 383.80 0.0M
2022-08-02 387.00 390.20 382.80 385.90 0.0M
2022-08-01 388.80 394.90 386.80 390.00 0.0M
2022-07-29 378.30 392.80 376.10 389.60 0.1M
2022-07-28 365.70 384.70 364.00 378.80 0.0M
2022-07-27 365.20 370.40 361.30 366.90 0.0M
2022-07-26 360.10 366.80 358.20 364.40 0.0M
2022-07-25 373.50 375.50 352.20 359.60 0.1M
2022-07-22 368.80 382.60 364.20 376.30 0.1M
2022-07-21 335.00 374.00 334.00 368.00 0.1M
2022-07-20 334.10 342.50 334.10 339.90 0.0M
2022-07-19 326.50 334.10 318.80 333.30 0.0M
2022-07-18 344.00 344.80 326.50 327.40 0.0M
2022-07-15 334.00 343.20 330.00 342.80 0.0M
2022-07-14 336.00 340.00 329.90 332.80 0.0M
2022-07-13 338.00 342.40 329.70 336.10 0.0M
2022-07-12 340.60 342.00 332.20 339.80 0.1M
2022-07-11 333.00 343.60 331.00 343.30 0.0M
2022-07-08 326.20 338.20 324.20 336.10 0.0M
2022-07-07 328.40 334.80 323.20 327.70 0.0M
2022-07-06 322.00 326.40 315.30 325.80 0.0M
2022-07-05 312.20 331.70 312.20 318.00 0.1M
2022-07-04 307.80 312.40 305.80 309.60 0.0M
2022-07-01 295.30 304.50 293.10 303.50 0.0M
2022-06-30 293.40 299.70 291.90 299.30 0.1M
2022-06-29 298.00 300.20 289.30 297.40 0.0M
2022-06-28 309.40 312.40 303.10 303.50 0.1M
2022-06-27 310.00 316.00 307.20 308.80 0.0M
2022-06-24 286.00 305.50 285.00 305.30 0.1M
2022-06-23 280.40 286.50 272.90 285.10 0.0M
2022-06-22 275.00 283.60 268.60 282.40 0.0M
2022-06-21 280.00 285.20 277.70 277.70 0.0M
2022-06-20 287.80 290.90 276.20 276.70 0.0M
2022-06-17 291.10 299.70 283.40 288.00 0.1M
2022-06-16 299.70 301.10 286.50 289.70 0.1M
2022-06-15 299.90 302.60 294.00 301.30 0.0M
2022-06-14 307.00 310.70 292.90 296.30 0.1M
2022-06-13 306.10 309.40 300.30 303.70 0.0M
2022-06-10 318.10 321.30 310.20 310.90 0.0M
2022-06-09 322.00 323.20 316.30 320.20 0.0M
2022-06-08 322.00 324.80 320.00 323.30 0.0M
2022-06-07 320.20 322.30 316.40 320.70 0.0M
2022-06-06 322.10 323.10 319.50 320.70 0.0M
2022-06-03 327.70 330.40 318.20 319.70 0.0M
2022-06-02 311.80 321.20 310.90 321.20 0.0M
2022-06-01 321.70 322.20 309.70 310.20 0.0M
2022-05-31 329.40 331.60 320.10 321.10 0.2M
2022-05-30 323.00 332.00 322.70 330.20 0.0M
2022-05-27 308.30 322.30 308.00 321.50 0.0M
2022-05-26 307.00 309.60 304.50 307.50 0.0M
2022-05-25 310.40 313.00 302.80 307.60 0.0M
2022-05-24 306.80 313.50 305.70 309.10 0.0M
2022-05-23 313.20 317.90 308.00 311.30 0.0M
2022-05-20 303.00 309.80 300.00 307.70 0.1M
2022-05-19 293.00 303.60 291.20 302.30 0.0M
2022-05-18 304.30 306.90 295.10 296.30 0.1M
2022-05-17 304.40 305.10 300.30 303.30 0.0M
2022-05-16 304.00 307.00 298.20 302.20 0.1M
2022-05-13 284.00 300.00 283.40 298.20 0.1M
2022-05-12 286.70 288.90 271.50 282.00 0.1M
2022-05-11 291.70 294.30 286.00 292.40 0.1M
2022-05-10 286.30 292.10 285.00 287.70 0.1M
2022-05-09 293.00 294.70 286.50 286.50 0.0M
2022-05-06 298.00 298.00 291.20 295.70 0.1M
2022-05-05 306.00 312.80 298.60 298.90 0.1M
2022-05-04 306.20 308.00 296.60 299.60 0.1M
2022-05-03 305.60 307.30 299.70 306.40 0.0M
2022-05-02 308.20 310.50 287.10 303.00 0.1M
2022-04-29 311.40 316.80 308.20 312.90 0.0M
2022-04-28 300.00 312.30 298.70 308.70 0.1M
2022-04-27 295.00 305.50 290.90 298.20 0.1M
2022-04-26 314.00 314.00 296.50 296.50 0.1M
2022-04-25 314.70 318.40 307.80 310.10 0.1M
2022-04-22 339.00 340.20 317.30 317.30 0.1M
2022-04-21 345.00 361.30 343.10 344.90 0.1M
2022-04-20 337.20 343.60 332.00 342.00 0.0M
2022-04-19 339.00 339.00 328.30 337.40 0.1M
2022-04-14 350.90 353.10 341.30 341.70 0.1M
2022-04-13 355.00 360.30 349.30 350.00 0.1M
2022-04-12 355.00 365.00 350.00 354.60 0.1M
2022-04-11 371.20 375.40 355.30 359.00 0.1M
2022-04-08 396.00 397.00 372.20 373.70 0.0M
2022-04-07 392.00 395.50 388.20 393.50 0.0M
2022-04-06 394.90 397.50 386.20 390.30 0.0M
2022-04-05 387.50 399.10 386.10 395.80 0.1M
2022-04-04 381.00 392.30 381.00 386.80 0.0M
2022-04-01 372.50 380.00 369.00 380.00 0.1M
2022-03-31 381.00 387.30 372.10 372.50 0.1M
2022-03-30 389.00 389.50 380.00 380.70 0.1M
2022-03-29 369.10 393.80 368.60 387.50 0.1M
2022-03-28 358.70 370.40 354.80 365.60 0.0M
2022-03-25 354.90 374.90 354.40 358.80 0.0M
2022-03-24 358.50 359.40 349.60 352.10 0.1M
2022-03-23 363.10 371.00 356.00 358.70 0.0M
2022-03-22 360.00 363.40 352.00 362.00 0.0M
2022-03-21 365.80 366.10 356.80 362.70 0.0M
2022-03-18 355.30 367.20 350.00 366.60 0.1M
2022-03-17 353.40 359.50 351.00 354.70 0.0M
2022-03-16 334.00 353.60 329.00 351.20 0.1M
2022-03-15 323.80 336.20 320.50 328.50 0.1M
2022-03-14 322.50 329.70 311.80 326.80 0.0M
2022-03-11 315.20 324.50 308.50 321.90 0.0M
2022-03-10 319.00 325.80 314.00 316.00 0.1M
2022-03-09 299.60 319.60 296.00 319.40 0.1M
2022-03-08 311.00 316.00 287.50 295.50 0.1M
2022-03-07 305.50 322.30 302.00 312.80 0.1M
2022-03-04 326.40 337.20 315.00 315.00 0.1M
2022-03-03 338.90 342.70 329.20 330.30 0.0M
2022-03-02 343.50 351.50 337.10 341.60 0.1M
2022-03-01 345.10 349.70 327.00 344.60 0.0M
2022-02-28 335.00 350.90 334.00 343.40 0.1M
2022-02-25 335.50 342.10 333.40 340.00 0.0M
2022-02-24 323.00 334.00 317.10 334.00 0.1M
2022-02-23 336.80 337.80 329.20 332.60 0.0M
2022-02-22 322.00 341.60 318.00 336.80 0.1M
2022-02-21 328.90 337.60 327.20 330.30 0.0M
2022-02-18 352.50 353.20 331.00 331.00 0.1M
2022-02-17 357.00 363.60 350.60 353.00 0.0M
2022-02-16 363.10 364.10 350.30 356.20 0.0M
2022-02-15 352.10 365.30 351.80 363.50 0.0M
2022-02-14 358.00 358.00 345.80 352.40 0.1M
2022-02-11 367.00 372.80 361.60 362.00 0.0M
2022-02-10 382.00 383.50 369.20 371.50 0.1M
2022-02-09 364.80 383.60 364.40 380.30 0.1M
2022-02-08 395.10 397.00 360.30 361.60 0.1M
2022-02-07 390.10 395.40 380.50 393.50 0.1M
2022-02-04 386.30 394.30 386.30 390.90 0.0M
2022-02-03 393.00 396.90 384.90 385.80 0.1M
2022-02-02 392.30 400.20 391.00 392.90 0.0M
2022-02-01 389.00 395.70 386.30 388.60 0.1M
2022-01-31 384.60 387.80 379.30 387.10 0.1M
2022-01-28 369.00 380.30 367.30 380.00 0.1M
2022-01-27 361.00 369.00 347.00 366.30 0.1M
2022-01-26 362.10 373.70 355.90 369.00 0.1M
2022-01-25 370.30 372.40 351.70 360.00 0.1M
2022-01-24 373.90 376.20 365.40 368.80 0.1M
2022-01-21 377.90 382.40 373.90 377.00 0.1M
2022-01-20 375.90 383.50 368.10 383.50 0.1M
2022-01-19 362.40 380.00 360.20 374.30 0.1M
2022-01-18 373.70 373.70 361.00 364.10 0.1M
2022-01-17 365.00 378.00 356.60 376.50 0.1M
2022-01-14 381.50 382.10 363.90 367.00 0.1M
2022-01-13 413.00 413.00 386.20 386.90 0.1M
2022-01-12 411.00 415.60 403.40 413.10 0.1M
2022-01-11 397.70 414.00 395.30 408.30 0.1M
2022-01-10 420.00 420.00 393.70 394.40 0.1M
2022-01-07 424.10 425.90 417.80 422.30 0.0M
2022-01-06 429.00 432.10 418.30 424.50 0.1M
2022-01-05 441.00 442.40 421.20 434.20 0.1M
2022-01-04 485.80 490.20 440.60 441.90 0.1M
2022-01-03 481.00 492.90 475.10 479.60 0.0M