Sartorius AG

SATG
🏛️ germany →
159.40
Last Update: 2025-09-29
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
2023-12-29 261.00 264.00 261.00 264.00 0.0M
2023-12-28 265.00 265.00 263.50 263.50 0.0M
2023-12-27 260.50 265.50 260.50 265.50 0.0M
2023-12-22 261.50 264.50 261.50 264.50 0.0M
2023-12-21 266.00 268.00 266.00 268.00 0.0M
2023-12-20 273.50 275.00 270.50 271.00 0.0M
2023-12-19 262.50 268.00 262.50 268.00 0.0M
2023-12-18 260.50 265.50 260.50 265.50 0.0M
2023-12-15 264.50 273.50 264.50 272.00 0.0M
2023-12-14 251.00 262.50 251.00 261.50 0.0M
2023-12-13 247.00 255.50 247.00 255.50 0.0M
2023-12-12 247.50 249.00 247.50 249.00 0.0M
2023-12-11 243.50 243.50 243.50 243.50 0.0M
2023-12-08 230.00 244.00 230.00 244.00 0.0M
2023-12-07 227.00 227.00 227.00 227.00 0.0M
2023-12-06 226.00 227.50 226.00 227.50 0.0M
2023-12-05 231.50 231.50 228.00 228.00 0.0M
2023-12-04 232.50 232.50 228.50 228.50 0.0M
2023-12-01 236.50 236.50 236.50 236.50 0.0M
2023-11-30 233.00 234.00 229.00 234.00 0.0M
2023-11-29 226.50 230.50 226.50 230.00 0.0M
2023-11-28 226.00 226.00 226.00 226.00 0.0M
2023-11-27 227.50 230.00 227.50 230.00 0.0M
2023-11-24 226.00 226.50 226.00 226.50 0.0M
2023-11-23 227.50 229.50 227.50 229.50 0.0M
2023-11-22 223.50 223.50 223.50 223.50 0.0M
2023-11-21 224.50 224.50 223.50 223.50 0.0M
2023-11-20 223.00 223.00 220.50 220.50 0.0M
2023-11-17 212.50 222.00 212.50 221.50 0.0M
2023-11-16 218.50 218.50 218.50 218.50 0.0M
2023-11-15 214.50 221.50 214.50 221.50 0.0M
2023-11-14 200.50 210.00 200.00 210.00 0.0M
2023-11-13 203.50 204.50 203.50 204.50 0.0M
2023-11-10 204.00 204.00 204.00 204.00 0.0M
2023-11-09 201.50 208.00 201.50 208.00 0.0M
2023-11-08 201.50 201.50 201.50 201.50 0.0M
2023-11-07 207.50 207.50 207.50 207.50 0.0M
2023-11-06 208.50 208.50 207.50 207.50 0.0M
2023-11-03 200.50 212.00 200.50 212.00 0.0M
2023-11-02 196.00 205.00 196.00 203.50 0.0M
2023-11-01 194.00 194.00 193.60 193.60 0.0M
2023-10-31 183.00 193.20 183.00 193.20 0.0M
2023-10-30 190.20 190.20 190.20 190.20 0.0M
2023-10-27 183.80 183.80 183.80 183.80 0.0M
2023-10-26 188.00 188.00 182.60 182.60 0.0M
2023-10-25 200.50 200.50 199.00 199.00 0.0M
2023-10-24 191.40 202.50 191.40 196.60 0.0M
2023-10-23 199.60 199.60 191.20 191.20 0.0M
2023-10-20 207.50 207.50 207.50 207.50 0.0M
2023-10-19 208.00 213.50 208.00 213.50 0.0M
2023-10-18 214.00 214.00 210.50 210.50 0.0M
2023-10-17 218.50 219.50 213.00 216.50 0.0M
2023-10-16 227.50 227.50 225.50 227.50 0.0M
2023-10-13 238.50 240.00 226.00 232.00 0.0M
2023-10-12 259.00 259.00 245.00 245.00 0.0M
2023-10-11 257.00 257.00 257.00 257.00 0.0M
2023-10-10 253.50 253.50 253.50 253.50 0.0M
2023-10-09 254.50 254.50 254.50 254.50 0.0M
2023-10-06 259.00 259.00 259.00 259.00 0.0M
2023-10-05 258.50 260.00 258.50 260.00 0.0M
2023-10-04 251.00 251.00 251.00 251.00 0.0M
2023-10-03 252.00 252.00 252.00 252.00 0.0M
2023-10-02 262.00 262.00 262.00 262.00 0.0M
2023-09-29 258.00 260.00 258.00 260.00 0.0M
2023-09-28 257.00 260.50 257.00 260.50 0.0M
2023-09-27 263.00 263.00 263.00 263.00 0.0M
2023-09-26 254.00 264.00 254.00 264.00 0.0M
2023-09-25 257.50 257.50 257.50 257.50 0.0M
2023-09-22 257.00 257.00 257.00 257.00 0.0M
2023-09-21 264.50 264.50 264.50 264.50 0.0M
2023-09-20 262.50 262.50 262.50 262.50 0.0M
2023-09-19 270.50 270.50 270.50 270.50 0.0M
2023-09-18 275.50 277.00 275.50 277.00 0.0M
2023-09-15 276.50 280.00 276.50 280.00 0.0M
2023-09-14 270.00 270.00 269.00 269.00 0.0M
2023-09-13 261.00 261.00 258.00 258.00 0.0M
2023-09-12 272.00 272.00 260.50 260.50 0.0M
2023-09-11 278.00 280.00 278.00 280.00 0.0M
2023-09-08 286.00 286.00 286.00 286.00 0.0M
2023-09-07 285.50 285.50 285.50 285.50 0.0M
2023-09-06 295.00 295.00 295.00 295.00 0.0M
2023-09-05 297.00 297.00 297.00 297.00 0.0M
2023-09-04 295.00 301.50 295.00 301.50 0.0M
2023-09-01 300.00 300.00 300.00 300.00 0.0M
2023-08-31 293.50 293.50 293.50 293.50 0.0M
2023-08-30 291.50 292.50 291.50 292.50 0.0M
2023-08-29 284.50 286.00 284.50 286.00 0.0M
2023-08-28 282.00 282.00 282.00 282.00 0.0M
2023-08-25 281.50 281.50 281.50 281.50 0.0M
2023-08-24 284.50 284.50 284.50 284.50 0.0M
2023-08-23 283.50 283.50 283.50 283.50 0.0M
2023-08-22 280.50 280.50 280.50 280.50 0.0M
2023-08-21 282.00 282.00 282.00 282.00 0.0M
2023-08-18 289.50 289.50 283.00 283.00 0.0M
2023-08-17 291.50 291.50 291.50 291.50 0.0M
2023-08-16 292.50 292.50 292.50 292.50 0.0M
2023-08-15 292.50 292.50 292.50 292.50 0.0M
2023-08-14 285.00 285.00 285.00 285.00 0.0M
2023-08-11 293.00 293.00 293.00 293.00 0.0M
2023-08-10 284.50 284.50 284.50 284.50 0.0M
2023-08-09 280.00 285.00 280.00 285.00 0.0M
2023-08-08 285.50 285.50 285.50 285.50 0.0M
2023-08-07 291.50 291.50 289.50 289.50 0.0M
2023-08-04 301.50 301.50 301.50 301.50 0.0M
2023-08-03 286.50 300.00 286.50 299.00 0.0M
2023-08-02 290.50 290.50 290.50 290.50 0.0M
2023-08-01 295.50 295.50 295.50 295.50 0.0M
2023-07-31 296.00 302.00 296.00 302.00 0.0M
2023-07-28 302.50 302.50 302.50 302.50 0.0M
2023-07-27 287.50 310.00 287.50 308.50 0.0M
2023-07-26 285.50 285.50 285.50 285.50 0.0M
2023-07-25 287.00 287.00 287.00 287.00 0.0M
2023-07-24 275.00 280.50 275.00 280.50 0.0M
2023-07-21 252.50 272.00 252.50 272.00 0.0M
2023-07-20 259.50 265.50 259.50 264.50 0.0M
2023-07-19 259.50 259.50 259.50 259.50 0.0M
2023-07-18 254.50 254.50 254.50 254.50 0.0M
2023-07-17 255.50 255.50 255.50 255.50 0.0M
2023-07-14 255.50 255.50 255.50 255.50 0.0M
2023-07-13 255.50 255.50 255.50 255.50 0.0M
2023-07-12 254.00 254.00 254.00 254.00 0.0M
2023-07-11 253.00 253.00 253.00 253.00 0.0M
2023-07-10 249.00 251.50 249.00 251.00 0.0M
2023-07-07 253.00 253.00 253.00 253.00 0.0M
2023-07-06 260.00 260.00 260.00 260.00 0.0M
2023-07-05 260.00 263.00 260.00 262.00 0.0M
2023-07-04 258.00 259.50 258.00 259.50 0.0M
2023-07-03 256.50 262.50 256.50 262.50 0.0M
2023-06-30 249.50 255.00 249.50 255.00 0.0M
2023-06-29 254.50 254.50 250.50 250.50 0.0M
2023-06-28 246.50 250.50 246.50 250.50 0.0M
2023-06-27 251.50 251.50 246.00 246.00 0.0M
2023-06-26 251.50 255.50 251.50 255.50 0.0M
2023-06-23 260.00 260.00 255.50 255.50 0.0M
2023-06-22 252.00 263.00 252.00 263.00 0.0M
2023-06-21 255.50 255.50 248.00 248.00 0.0M
2023-06-20 248.00 249.50 246.00 249.50 0.0M
2023-06-19 256.50 262.50 247.50 249.50 0.0M
2023-06-16 282.50 289.00 282.50 289.00 0.0M
2023-06-15 275.00 275.00 275.00 275.00 0.0M
2023-06-14 273.50 274.50 273.50 274.50 0.0M
2023-06-13 274.50 274.50 273.00 273.00 0.0M
2023-06-12 266.50 271.00 266.50 271.00 0.0M
2023-06-09 271.50 271.50 271.50 271.50 0.0M
2023-06-08 281.00 281.00 275.00 275.00 0.0M
2023-06-07 275.50 275.50 275.50 275.50 0.0M
2023-06-06 273.00 280.00 273.00 280.00 0.0M
2023-06-05 272.50 272.50 272.00 272.00 0.0M
2023-06-02 259.50 270.00 259.50 270.00 0.0M
2023-06-01 246.50 259.50 246.50 259.50 0.0M
2023-05-31 255.50 257.00 253.00 257.00 0.0M
2023-05-30 263.00 263.00 256.50 256.50 0.0M
2023-05-29 265.50 268.50 265.50 268.50 0.0M
2023-05-26 263.50 263.50 262.00 262.00 0.0M
2023-05-25 267.50 268.00 265.50 265.50 0.0M
2023-05-24 273.50 273.50 269.50 269.50 0.0M
2023-05-23 273.50 278.00 273.50 278.00 0.0M
2023-05-22 276.00 278.50 266.00 278.00 0.0M
2023-05-19 273.50 280.50 273.50 280.50 0.0M
2023-05-18 272.50 272.50 272.50 272.50 0.0M
2023-05-17 279.00 279.00 272.00 272.00 0.0M
2023-05-16 281.50 281.50 277.50 277.50 0.0M
2023-05-15 277.00 282.50 277.00 282.50 0.0M
2023-05-12 281.00 281.00 281.00 281.00 0.0M
2023-05-11 280.00 282.00 280.00 282.00 0.0M
2023-05-10 281.00 281.00 281.00 281.00 0.0M
2023-05-09 290.50 290.50 278.50 278.50 0.0M
2023-05-08 289.00 289.00 289.00 289.00 0.0M
2023-05-05 287.50 291.50 287.50 291.00 0.0M
2023-05-04 288.50 288.50 288.50 288.50 0.0M
2023-05-03 276.00 276.00 276.00 276.00 0.0M
2023-05-02 275.50 280.50 275.50 280.50 0.0M
2023-04-28 280.50 280.50 279.00 279.00 0.0M
2023-04-27 270.00 279.00 270.00 279.00 0.0M
2023-04-26 276.00 277.50 276.00 277.50 0.0M
2023-04-25 286.50 286.50 286.50 286.50 0.0M
2023-04-24 280.00 288.50 280.00 288.50 0.0M
2023-04-21 276.00 279.00 276.00 279.00 0.0M
2023-04-20 300.00 300.00 278.00 279.00 0.0M
2023-04-19 314.50 319.00 314.50 319.00 0.0M
2023-04-18 317.50 319.00 317.50 319.00 0.0M
2023-04-17 322.50 325.50 322.50 325.50 0.0M
2023-04-14 322.50 322.50 322.50 322.50 0.0M
2023-04-13 318.50 318.50 318.50 318.50 0.0M
2023-04-12 317.50 317.50 317.50 317.50 0.0M
2023-04-11 324.00 324.00 318.00 318.00 0.0M
2023-04-06 317.00 317.00 317.00 317.00 0.0M
2023-04-05 309.00 309.00 309.00 309.00 0.0M
2023-04-04 307.50 313.00 307.50 307.50 0.0M
2023-04-03 314.00 314.00 311.50 313.00 0.0M
2023-03-31 324.50 324.50 319.50 320.50 0.0M
2023-03-30 318.50 318.50 318.50 318.50 0.0M
2023-03-29 318.00 318.00 318.00 318.00 0.0M
2023-03-28 320.50 323.00 319.50 319.50 0.0M
2023-03-27 314.00 314.00 314.00 314.00 0.0M
2023-03-24 310.50 310.50 310.50 310.50 0.0M
2023-03-23 314.00 314.00 313.50 313.50 0.0M
2023-03-22 314.00 314.00 314.00 314.00 0.0M
2023-03-21 308.50 311.00 308.50 311.00 0.0M
2023-03-20 312.00 312.00 307.50 308.00 0.0M
2023-03-17 313.50 315.50 313.50 315.50 0.0M
2023-03-16 309.50 316.00 309.50 316.00 0.0M
2023-03-15 320.50 320.50 310.50 310.50 0.0M
2023-03-14 319.50 319.50 319.50 319.50 0.0M
2023-03-13 315.50 315.50 315.50 315.50 0.0M
2023-03-10 315.50 315.50 315.50 315.50 0.0M
2023-03-09 317.50 317.50 316.50 316.50 0.0M
2023-03-08 320.50 320.50 320.00 320.00 0.0M
2023-03-07 325.00 325.00 325.00 325.00 0.0M
2023-03-06 317.50 317.50 317.50 317.50 0.0M
2023-03-03 320.50 324.00 318.00 324.00 0.0M
2023-03-02 314.50 318.50 314.50 318.50 0.0M
2023-03-01 323.50 323.50 318.00 318.00 0.0M
2023-02-28 330.50 330.50 324.50 324.50 0.0M
2023-02-27 327.50 334.00 327.50 334.00 0.0M
2023-02-24 336.50 336.50 335.00 335.00 0.0M
2023-02-23 339.50 342.50 339.50 340.00 0.0M
2023-02-22 337.50 338.00 337.50 338.00 0.0M
2023-02-21 345.00 345.00 345.00 345.00 0.0M
2023-02-20 343.00 349.00 343.00 349.00 0.0M
2023-02-17 347.50 349.00 347.50 349.00 0.0M
2023-02-16 354.00 354.00 354.00 354.00 0.0M
2023-02-15 349.00 355.00 349.00 355.00 0.0M
2023-02-14 352.50 352.50 352.50 352.50 0.0M
2023-02-13 348.50 355.00 348.50 352.50 0.0M
2023-02-10 352.00 352.00 350.50 350.50 0.0M
2023-02-09 363.00 363.00 359.50 360.00 0.0M
2023-02-08 366.50 366.50 366.50 366.50 0.0M
2023-02-07 370.00 374.00 370.00 374.00 0.0M
2023-02-06 360.50 373.00 360.50 373.00 0.0M
2023-02-03 353.50 369.50 353.50 369.50 0.0M
2023-02-02 341.50 355.00 341.50 354.00 0.0M
2023-02-01 336.50 336.50 336.50 336.50 0.0M
2023-01-31 341.50 343.00 341.00 341.00 0.0M
2023-01-30 340.00 350.50 340.00 350.50 0.0M
2023-01-27 350.50 350.50 338.00 338.00 0.0M
2023-01-26 343.50 354.00 343.50 354.00 0.0M
2023-01-25 336.50 336.50 332.50 332.50 0.0M
2023-01-24 348.00 349.50 348.00 349.50 0.0M
2023-01-23 345.50 345.50 345.50 345.50 0.0M
2023-01-20 331.00 331.00 331.00 331.00 0.0M
2023-01-19 343.50 343.50 343.50 343.50 0.0M
2023-01-18 345.50 345.50 345.50 345.50 0.0M
2023-01-17 345.50 345.50 345.50 345.50 0.0M
2023-01-16 352.50 352.50 352.50 352.50 0.0M
2023-01-13 338.00 354.00 338.00 354.00 0.0M
2023-01-12 349.50 349.50 349.50 349.50 0.0M
2023-01-11 346.00 353.50 346.00 351.00 0.0M
2023-01-10 336.50 341.00 336.50 340.00 0.0M
2023-01-09 328.50 328.50 328.50 328.50 0.0M
2023-01-06 333.50 333.50 331.00 331.00 0.0M
2023-01-05 325.00 325.00 325.00 325.00 0.0M
2023-01-04 317.00 317.00 317.00 317.00 0.0M
2023-01-03 312.50 312.50 312.50 312.50 0.0M
2023-01-02 331.50 331.50 330.00 330.00 0.0M