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
2023-12-29 238.80 240.60 236.70 239.50 0.0M
2023-12-28 239.30 241.20 236.80 239.70 0.0M
2023-12-27 242.10 246.50 237.70 239.40 0.0M
2023-12-22 240.50 244.30 238.50 242.50 0.0M
2023-12-21 238.50 244.30 238.30 242.50 0.1M
2023-12-20 239.60 245.20 239.10 243.00 0.1M
2023-12-19 232.30 242.10 232.30 239.60 0.1M
2023-12-18 227.70 233.00 226.00 233.00 0.1M
2023-12-15 224.50 232.20 224.10 231.10 0.3M
2023-12-14 216.20 225.10 215.60 223.80 0.1M
2023-12-13 209.40 212.10 206.90 209.50 0.1M
2023-12-12 209.10 210.50 206.60 209.00 0.1M
2023-12-11 204.60 209.90 202.80 208.80 0.1M
2023-12-08 203.00 210.80 201.50 204.80 0.1M
2023-12-07 203.80 204.80 200.70 203.10 0.1M
2023-12-06 197.65 206.50 196.50 205.70 0.1M
2023-12-05 200.00 200.00 194.50 196.80 0.1M
2023-12-04 201.80 204.60 196.50 200.60 0.1M
2023-12-01 206.00 206.90 199.20 202.00 0.1M
2023-11-30 207.60 209.50 204.60 206.40 0.1M
2023-11-29 199.80 207.50 199.80 207.50 0.1M
2023-11-28 199.90 201.20 197.90 199.25 0.0M
2023-11-27 202.20 205.60 201.10 201.30 0.0M
2023-11-24 203.00 204.60 201.10 203.40 0.0M
2023-11-23 202.00 204.40 200.80 203.60 0.0M
2023-11-22 200.60 203.40 198.40 202.50 0.0M
2023-11-21 199.80 201.90 198.25 201.10 0.1M
2023-11-20 199.40 204.40 197.30 200.50 0.0M
2023-11-17 199.00 205.50 199.00 200.20 0.1M
2023-11-16 199.40 201.00 196.55 198.55 0.1M
2023-11-15 197.10 204.10 196.30 200.70 0.1M
2023-11-14 182.60 197.65 182.60 196.95 0.1M
2023-11-13 185.80 187.30 180.85 181.85 0.1M
2023-11-10 187.45 188.65 184.35 185.00 0.1M
2023-11-09 186.60 195.25 184.90 190.45 0.1M
2023-11-08 184.90 190.35 183.15 186.60 0.1M
2023-11-07 185.00 187.20 183.10 185.90 0.1M
2023-11-06 187.60 189.85 184.80 186.75 0.1M
2023-11-03 183.90 192.25 182.25 187.45 0.1M
2023-11-02 183.50 191.60 182.65 184.10 0.1M
2023-11-01 177.00 182.35 175.75 180.15 0.1M
2023-10-31 161.75 177.00 160.70 176.55 0.1M
2023-10-30 164.75 168.00 160.60 162.00 0.1M
2023-10-27 164.05 168.95 163.35 165.55 0.1M
2023-10-26 163.90 166.80 162.55 165.00 0.1M
2023-10-25 178.00 178.30 160.55 166.00 0.1M
2023-10-24 175.00 180.75 167.50 175.70 0.1M
2023-10-23 177.45 178.00 163.35 173.35 0.1M
2023-10-20 190.55 192.10 178.55 178.55 0.1M
2023-10-19 189.05 202.10 189.05 195.00 0.2M
2023-10-18 189.10 191.00 181.70 186.50 0.1M
2023-10-17 186.90 190.50 181.15 190.50 0.1M
2023-10-16 179.85 191.30 177.35 188.60 0.1M
2023-10-13 202.50 209.00 183.00 187.25 0.3M
2023-10-12 230.50 230.70 220.20 224.90 0.1M
2023-10-11 230.60 235.00 227.80 228.90 0.0M
2023-10-10 224.50 231.10 224.50 231.10 0.0M
2023-10-09 228.00 228.00 221.80 222.90 0.0M
2023-10-06 227.40 229.00 222.50 228.80 0.0M
2023-10-05 226.50 229.40 225.90 226.40 0.0M
2023-10-04 223.50 227.30 222.80 224.70 0.0M
2023-10-03 223.30 225.20 222.00 224.30 0.0M
2023-10-02 225.70 225.70 220.30 224.40 0.0M
2023-09-29 223.90 228.70 222.10 226.00 0.1M
2023-09-28 221.60 223.60 219.40 220.80 0.0M
2023-09-27 225.60 228.90 222.00 222.00 0.0M
2023-09-26 224.60 230.00 223.20 226.30 0.1M
2023-09-25 229.40 229.40 224.50 226.80 0.0M
2023-09-22 231.40 232.40 228.50 229.80 0.0M
2023-09-21 237.10 240.30 230.10 232.00 0.0M
2023-09-20 235.90 244.50 235.80 239.70 0.1M
2023-09-19 243.00 244.50 234.90 235.30 0.0M
2023-09-18 252.50 252.90 246.10 246.20 0.0M
2023-09-15 252.80 257.50 252.70 253.90 0.1M
2023-09-14 248.30 250.40 244.80 250.00 0.0M
2023-09-13 245.80 249.80 242.00 247.90 0.1M
2023-09-12 261.00 262.10 249.60 249.80 0.1M
2023-09-11 264.10 266.50 259.50 260.80 0.0M
2023-09-08 268.20 269.00 262.30 264.50 0.0M
2023-09-07 260.00 267.80 257.00 267.40 0.1M
2023-09-06 262.50 263.90 256.70 262.40 0.0M
2023-09-05 262.70 265.00 257.50 259.50 0.0M
2023-09-04 263.50 266.60 262.10 262.90 0.0M
2023-09-01 257.00 263.90 255.80 263.30 0.0M
2023-08-31 259.20 263.70 259.00 262.10 0.1M
2023-08-30 256.30 259.90 254.30 258.80 0.0M
2023-08-29 254.00 258.00 249.90 256.70 0.0M
2023-08-28 249.80 254.00 249.60 253.50 0.0M
2023-08-25 250.40 252.70 247.70 248.50 0.0M
2023-08-24 257.70 259.00 251.10 252.10 0.0M
2023-08-23 249.00 254.70 246.80 254.60 0.0M
2023-08-22 246.50 248.60 243.80 248.40 0.0M
2023-08-21 248.50 250.40 243.40 244.20 0.0M
2023-08-18 254.80 254.80 245.00 247.50 0.0M
2023-08-17 259.00 259.50 255.30 255.30 0.0M
2023-08-16 262.60 263.40 260.00 260.80 0.0M
2023-08-15 266.10 267.70 262.40 262.40 0.0M
2023-08-14 265.60 267.20 262.60 266.20 0.0M
2023-08-11 269.70 271.00 265.10 265.70 0.0M
2023-08-10 267.70 275.00 266.80 270.60 0.1M
2023-08-09 265.50 270.40 263.70 267.60 0.0M
2023-08-08 265.60 267.60 260.80 262.10 0.0M
2023-08-07 270.00 270.50 264.20 265.70 0.0M
2023-08-04 270.10 270.50 263.40 269.60 0.0M
2023-08-03 264.80 272.90 263.50 270.50 0.1M
2023-08-02 266.10 268.80 260.30 267.50 0.1M
2023-08-01 282.50 282.50 270.40 270.40 0.1M
2023-07-31 280.80 286.30 280.00 284.50 0.1M
2023-07-28 277.30 283.20 276.00 282.30 0.0M
2023-07-27 278.50 287.80 276.30 279.50 0.1M
2023-07-26 268.90 276.40 265.30 276.40 0.1M
2023-07-25 272.50 272.50 256.70 270.50 0.1M
2023-07-24 268.00 272.90 261.20 272.90 0.1M
2023-07-21 242.60 272.00 238.20 272.00 0.2M
2023-07-20 233.50 237.80 232.80 237.50 0.0M
2023-07-19 234.50 240.50 234.10 237.60 0.0M
2023-07-18 228.10 234.90 227.40 234.40 0.0M
2023-07-17 229.50 231.20 228.00 229.10 0.0M
2023-07-14 227.00 230.80 226.50 230.40 0.0M
2023-07-13 228.00 231.90 227.00 228.40 0.1M
2023-07-12 224.10 227.30 221.70 226.20 0.0M
2023-07-11 228.00 229.40 222.70 224.00 0.0M
2023-07-10 221.90 227.40 221.80 225.10 0.0M
2023-07-07 224.00 226.90 220.80 223.60 0.0M
2023-07-06 226.90 228.30 223.00 224.10 0.1M
2023-07-05 227.30 232.30 227.10 230.40 0.0M
2023-07-04 228.00 230.40 225.80 229.70 0.0M
2023-07-03 228.80 230.30 226.30 228.70 0.0M
2023-06-30 222.00 230.80 221.70 228.70 0.1M
2023-06-29 224.00 225.30 221.00 222.20 0.0M
2023-06-28 212.80 221.90 211.50 221.90 0.1M
2023-06-27 224.00 225.40 212.10 212.10 0.1M
2023-06-26 233.00 234.30 226.30 226.30 0.1M
2023-06-23 241.20 243.20 231.50 231.50 0.1M
2023-06-22 228.70 241.20 228.00 241.20 0.1M
2023-06-21 236.50 237.00 228.00 233.10 0.1M
2023-06-20 235.50 240.00 233.00 238.40 0.1M
2023-06-19 235.00 243.00 233.00 241.10 0.2M
2023-06-16 278.50 283.10 276.50 276.50 0.1M
2023-06-15 270.80 274.30 270.50 274.30 0.0M
2023-06-14 272.00 275.70 271.70 273.30 0.0M
2023-06-13 275.10 277.50 272.30 272.60 0.0M
2023-06-12 267.20 272.70 265.60 272.20 0.0M
2023-06-09 266.90 268.80 263.50 265.60 0.0M
2023-06-08 265.50 265.80 262.40 265.50 0.0M
2023-06-07 270.20 273.00 267.20 269.40 0.1M
2023-06-06 264.90 274.60 264.90 271.30 0.1M
2023-06-05 264.90 266.00 261.80 264.10 0.0M
2023-06-02 253.10 266.60 252.50 265.00 0.1M
2023-06-01 249.00 253.30 248.20 253.30 0.0M
2023-05-31 245.10 247.40 244.50 245.60 0.1M
2023-05-30 247.40 251.00 247.40 248.70 0.0M
2023-05-29 245.80 249.90 245.80 246.30 0.0M
2023-05-26 242.60 246.40 239.60 244.60 0.0M
2023-05-25 244.80 247.30 243.30 243.30 0.0M
2023-05-24 244.20 246.60 242.00 244.50 0.1M
2023-05-23 244.50 249.40 243.00 246.50 0.0M
2023-05-22 244.60 245.00 239.40 245.00 0.0M
2023-05-19 246.10 247.50 242.50 245.50 0.0M
2023-05-18 243.00 244.50 241.50 243.30 0.0M
2023-05-17 241.50 241.70 236.50 239.60 0.0M
2023-05-16 245.50 245.50 241.30 243.00 0.0M
2023-05-15 246.70 248.80 245.10 245.70 0.0M
2023-05-12 245.50 247.20 243.50 246.30 0.0M
2023-05-11 246.00 249.60 243.10 243.60 0.1M
2023-05-10 245.00 249.50 243.90 247.10 0.0M
2023-05-09 254.70 254.90 243.80 245.90 0.1M
2023-05-08 256.00 256.80 253.10 253.60 0.0M
2023-05-05 255.10 256.20 252.90 255.60 0.1M
2023-05-04 249.00 255.30 245.00 254.00 0.1M
2023-05-03 240.70 254.00 240.00 254.00 0.1M
2023-05-02 242.50 245.50 240.50 240.90 0.0M
2023-04-28 245.10 245.70 240.00 242.50 0.0M
2023-04-27 240.00 247.80 238.00 244.00 0.1M
2023-04-26 240.40 241.00 235.60 240.00 0.1M
2023-04-25 260.50 261.90 241.10 241.40 0.1M
2023-04-24 255.00 262.30 254.80 260.80 0.1M
2023-04-21 237.30 255.10 229.60 253.30 0.2M
2023-04-20 261.50 262.70 251.00 254.20 0.2M
2023-04-19 283.00 283.00 277.50 279.00 0.0M
2023-04-18 284.50 288.00 280.30 284.00 0.0M
2023-04-17 288.90 293.20 284.90 284.90 0.0M
2023-04-14 287.30 294.40 287.00 289.60 0.1M
2023-04-13 285.90 289.70 282.00 287.50 0.0M
2023-04-12 282.40 288.00 273.40 286.90 0.1M
2023-04-11 288.50 290.00 278.60 281.10 0.1M
2023-04-06 287.10 291.00 283.10 288.00 0.0M
2023-04-05 272.00 287.90 270.70 287.00 0.1M
2023-04-04 273.70 275.70 270.00 272.30 0.1M
2023-04-03 286.20 286.30 269.70 272.70 0.1M
2023-03-31 307.00 307.70 275.40 282.00 0.1M
2023-03-30 301.60 310.80 301.30 308.60 0.0M
2023-03-29 301.00 305.20 298.30 302.00 0.0M
2023-03-28 308.50 310.80 299.80 300.00 0.0M
2023-03-27 305.60 310.70 303.30 306.30 0.0M
2023-03-24 298.50 306.30 298.00 301.70 0.0M
2023-03-23 303.00 303.80 299.10 300.50 0.0M
2023-03-22 306.40 308.40 303.30 304.60 0.0M
2023-03-21 304.00 307.50 301.50 305.70 0.0M
2023-03-20 301.50 305.20 296.60 300.60 0.0M
2023-03-17 306.60 308.00 299.60 301.80 0.1M
2023-03-16 300.00 304.70 293.10 304.40 0.1M
2023-03-15 308.50 308.50 290.80 295.80 0.1M
2023-03-14 307.30 311.30 304.00 307.90 0.0M
2023-03-13 306.00 307.50 296.60 305.60 0.1M
2023-03-10 306.60 310.90 305.30 307.30 0.0M
2023-03-09 304.50 311.90 302.90 310.60 0.0M
2023-03-08 310.00 310.50 305.10 306.00 0.0M
2023-03-07 312.00 321.10 311.00 311.30 0.0M
2023-03-06 312.60 313.80 308.60 312.40 0.0M
2023-03-03 313.40 315.70 310.10 311.80 0.0M
2023-03-02 305.50 310.60 302.50 310.10 0.0M
2023-03-01 308.50 310.60 305.50 306.20 0.1M
2023-02-28 318.30 319.90 307.80 308.70 0.1M
2023-02-27 324.50 327.20 320.60 320.60 0.0M
2023-02-24 330.00 332.30 322.30 323.40 0.0M
2023-02-23 327.50 334.40 326.80 328.60 0.0M
2023-02-22 331.00 331.60 323.60 325.90 0.0M
2023-02-21 329.90 332.30 324.50 331.90 0.0M
2023-02-20 330.90 334.80 328.30 333.00 0.0M
2023-02-17 330.00 332.40 326.80 330.60 0.0M
2023-02-16 341.70 342.60 329.00 334.00 0.0M
2023-02-15 342.00 342.80 336.40 339.80 0.0M
2023-02-14 348.00 354.30 341.80 342.70 0.1M
2023-02-13 342.90 347.90 339.00 347.50 0.0M
2023-02-10 339.50 345.40 336.60 341.00 0.0M
2023-02-09 347.00 347.20 340.20 343.90 0.0M
2023-02-08 354.30 358.80 343.40 343.80 0.0M
2023-02-07 349.50 350.30 345.20 349.40 0.0M
2023-02-06 344.40 354.10 344.00 353.00 0.1M
2023-02-03 343.70 349.20 336.00 347.70 0.1M
2023-02-02 333.10 347.60 333.00 346.40 0.1M
2023-02-01 319.10 326.50 317.60 324.40 0.1M
2023-01-31 325.00 326.50 314.60 318.90 0.1M
2023-01-30 323.00 329.10 322.00 326.30 0.0M
2023-01-27 328.60 328.60 319.90 323.50 0.0M
2023-01-26 314.50 333.80 314.50 327.70 0.1M
2023-01-25 306.90 308.10 302.00 305.20 0.0M
2023-01-24 317.10 318.00 303.30 306.00 0.0M
2023-01-23 313.10 317.30 309.20 315.80 0.0M
2023-01-20 310.10 314.00 308.20 312.90 0.0M
2023-01-19 317.70 318.70 309.40 310.10 0.0M
2023-01-18 319.10 324.80 318.20 320.20 0.1M
2023-01-17 323.00 324.00 314.90 320.10 0.1M
2023-01-16 319.00 329.30 319.00 323.10 0.0M
2023-01-13 318.00 320.20 315.30 318.80 0.0M
2023-01-12 313.00 319.80 309.90 317.00 0.1M
2023-01-11 294.00 316.20 293.10 314.30 0.1M
2023-01-10 291.30 297.60 287.70 294.20 0.1M
2023-01-09 288.80 294.40 287.10 293.80 0.1M
2023-01-06 297.90 299.00 282.80 288.30 0.1M
2023-01-05 301.00 305.00 298.30 299.70 0.0M
2023-01-04 298.50 302.50 297.70 301.30 0.1M
2023-01-03 293.00 302.20 291.60 295.80 0.1M
2023-01-02 307.70 307.70 290.40 294.20 0.0M