Sartorius AG VZO

SATG_p
🏛️ germany →
193.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 195.20 198.00 195.20 198.00 3.0K
09:05 197.60 198.20 197.40 197.70 0.4K
09:10 198.15 198.60 197.95 198.60 0.1K
09:15 198.45 199.00 198.25 198.85 0.8K
09:20 198.80 199.15 198.80 198.95 0.7K
09:25 198.90 198.90 198.75 198.90 0.2K
09:30 198.80 198.80 198.35 198.35 0.1K
09:35 197.95 198.15 197.65 198.15 1.0K
09:40 197.95 198.15 197.95 198.15 0.5K
09:45 198.15 198.50 198.15 198.50 0.1K
09:50 198.35 198.50 198.15 198.15 0.1K
09:55 197.85 197.90 197.75 197.75 0.2K
10:00 197.40 197.40 197.25 197.25 0.0K
10:05 197.25 197.50 197.25 197.30 0.2K
10:10 197.00 197.10 196.95 197.10 0.2K
10:15 197.15 197.15 196.60 196.70 0.5K
10:20 196.60 196.60 196.45 196.45 0.0K
10:25 196.35 196.35 196.15 196.15 0.6K
10:30 196.00 196.10 196.00 196.10 0.5K
10:40 196.00 196.00 195.85 195.85 0.2K
10:45 195.45 195.45 195.00 195.00 0.2K
10:50 195.15 195.40 195.10 195.40 0.4K
10:55 195.15 195.25 194.95 195.25 0.8K
11:00 195.05 195.25 195.05 195.25 0.3K
11:05 195.45 195.50 195.45 195.50 0.6K
11:15 195.05 195.05 195.05 195.05 0.1K
11:20 195.00 195.15 194.85 194.90 0.7K
11:25 195.05 195.05 195.05 195.05 0.1K
11:30 195.15 195.15 195.15 195.15 0.0K
11:35 195.25 195.25 195.25 195.25 0.0K
11:45 195.25 195.25 195.25 195.25 0.0K
11:50 195.40 195.40 195.40 195.40 0.1K
12:00 195.55 195.55 195.55 195.55 0.0K
12:05 195.40 195.40 195.25 195.25 0.6K
12:10 195.30 195.30 195.30 195.30 0.0K
12:15 195.25 195.40 195.25 195.40 0.6K
12:20 195.25 195.25 195.25 195.25 0.2K
12:30 194.95 195.05 194.70 195.05 1.3K
12:35 195.35 195.35 195.10 195.10 0.8K
12:40 195.05 195.05 194.95 194.95 0.1K
12:50 194.85 194.85 194.85 194.85 0.0K
12:55 195.10 195.10 195.00 195.00 0.4K
13:00 195.35 195.55 195.30 195.35 0.9K
13:05 195.35 195.50 195.05 195.05 0.2K
13:10 195.00 195.00 194.95 194.95 0.0K
13:15 195.30 195.30 195.30 195.30 0.1K
13:20 195.55 195.55 195.40 195.40 0.1K
13:25 195.60 196.00 195.60 196.00 0.1K
13:30 196.05 196.05 195.90 195.90 0.8K
13:35 195.60 195.80 195.30 195.30 0.7K
13:40 195.30 195.55 195.30 195.55 0.3K
13:45 195.55 195.70 195.50 195.60 0.6K
13:50 195.75 195.85 195.75 195.85 0.8K
13:55 195.90 195.90 195.65 195.65 0.0K
14:00 195.60 195.60 195.60 195.60 0.1K
14:05 195.45 195.45 195.30 195.30 0.1K
14:10 195.20 195.20 195.10 195.10 0.1K
14:15 195.10 195.20 195.10 195.20 0.3K
14:25 195.60 196.05 195.60 196.05 0.2K
14:30 196.20 196.20 195.65 195.65 0.6K
14:35 195.60 195.80 195.50 195.70 0.4K
14:40 195.50 195.50 195.20 195.20 0.2K
14:45 195.05 195.05 194.65 194.65 0.5K
14:50 194.90 194.90 194.80 194.85 0.1K
14:55 194.65 194.65 194.45 194.55 0.2K
15:00 194.65 194.75 194.65 194.75 0.1K
15:05 194.30 194.45 194.30 194.45 0.3K
15:10 194.05 194.20 193.95 194.10 0.6K
15:15 194.05 194.05 193.75 194.05 0.6K
15:20 193.95 193.95 193.95 193.95 0.0K
15:25 194.00 194.10 193.90 193.90 1.2K
15:30 193.85 194.35 193.85 194.35 0.3K
15:35 194.20 194.20 193.90 194.05 0.2K
15:40 193.95 194.20 193.90 193.90 2.1K
15:45 193.70 194.80 193.70 194.80 0.7K
15:50 194.70 195.15 194.60 194.65 0.3K
15:55 194.65 194.85 194.65 194.75 0.7K
16:00 194.80 194.80 194.25 194.25 0.3K
16:05 194.15 194.15 194.05 194.05 0.2K
16:10 194.10 194.15 193.85 194.15 0.2K
16:15 194.10 194.10 193.70 193.80 0.2K
16:20 193.70 193.80 193.70 193.80 0.1K
16:25 193.70 194.05 193.70 194.05 0.2K
16:30 193.80 194.10 193.80 193.80 0.2K
16:35 193.90 193.95 193.90 193.95 0.2K
16:40 193.85 193.85 193.45 193.55 0.4K
16:45 193.40 193.65 193.40 193.65 0.4K
16:50 193.70 193.75 193.60 193.60 0.2K
16:55 193.50 193.60 193.40 193.55 0.4K
17:00 193.25 193.35 193.25 193.35 0.6K
17:05 193.20 193.85 193.20 193.70 2.4K
17:10 193.65 193.70 193.55 193.70 0.3K
17:15 193.60 193.65 193.50 193.60 0.4K
17:20 193.55 193.60 193.35 193.55 1.2K
17:25 193.60 193.60 193.20 193.30 1.3K
17:35 193.75 193.75 193.75 193.75 44.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 194.30 195.90 190.60 193.05 0.1M
2025-09-26 195.40 199.15 193.15 193.75 0.1M
2025-09-25 201.10 202.20 195.95 195.95 0.1M
2025-09-24 208.50 209.60 202.80 202.80 0.1M
2025-09-23 209.70 211.30 205.90 210.00 0.1M
2025-09-22 209.00 213.30 207.30 209.70 0.1M
2025-09-19 206.60 210.70 204.80 209.30 1.1M
2025-09-18 200.60 211.80 200.40 205.90 0.1M
2025-09-17 196.80 200.30 195.80 199.55 0.1M
2025-09-16 198.90 204.40 197.20 197.20 0.1M
2025-09-15 193.70 199.45 192.60 197.95 0.1M
2025-09-12 193.95 196.45 192.30 192.75 0.1M
2025-09-11 200.00 203.00 193.35 193.60 0.1M
2025-09-10 199.85 204.40 198.30 199.55 0.1M
2025-09-09 196.90 200.50 196.00 199.00 0.1M
2025-09-08 194.55 196.95 190.95 195.25 0.1M
2025-09-05 191.85 193.55 187.50 193.20 0.1M
2025-09-04 195.00 196.95 187.30 188.30 0.2M
2025-09-03 197.05 200.30 195.65 196.00 0.1M
2025-09-02 204.00 204.30 195.25 195.65 0.1M
2025-09-01 199.40 205.30 199.40 203.50 0.1M
2025-08-29 195.95 200.00 195.85 198.20 0.1M
2025-08-28 193.70 197.75 193.70 196.50 0.1M
2025-08-27 197.60 199.30 193.45 193.45 0.1M
2025-08-26 192.05 200.80 192.05 196.80 0.1M
2025-08-25 196.50 196.60 193.85 193.85 0.0M
2025-08-22 191.90 197.40 191.65 196.10 0.1M
2025-08-21 198.75 200.20 192.75 192.75 0.1M
2025-08-20 195.30 198.35 195.00 198.00 0.1M
2025-08-19 194.25 198.10 193.60 197.00 0.1M
2025-08-18 197.55 198.70 193.15 194.35 0.1M
2025-08-15 198.80 200.00 197.10 197.65 0.1M
2025-08-14 196.75 200.20 194.40 197.00 0.1M
2025-08-13 199.00 200.00 195.30 196.45 0.1M
2025-08-12 186.75 198.30 186.50 197.15 0.2M
2025-08-11 182.30 184.40 182.00 183.55 0.1M
2025-08-08 180.60 181.70 178.40 181.00 0.1M
2025-08-07 177.00 180.90 175.95 179.20 0.1M
2025-08-06 180.10 181.30 176.85 177.50 0.1M
2025-08-05 180.20 180.25 177.50 179.65 0.1M
2025-08-04 183.05 183.05 179.70 179.70 0.1M
2025-08-01 184.00 185.35 179.55 182.00 0.2M
2025-07-31 191.65 193.50 187.35 187.55 0.1M
2025-07-30 194.85 196.00 191.45 191.45 0.1M
2025-07-29 192.15 197.15 189.85 194.85 0.2M
2025-07-28 197.00 199.50 191.35 191.95 0.2M
2025-07-25 192.00 194.00 188.70 191.10 0.1M
2025-07-24 193.00 195.95 189.35 193.55 0.2M
2025-07-23 195.35 197.55 189.40 191.50 0.3M
2025-07-22 203.70 203.80 177.10 191.45 1.0M
2025-07-21 205.60 207.50 199.75 202.30 0.1M
2025-07-18 211.80 212.60 204.50 205.10 0.1M
2025-07-17 212.60 212.90 209.60 210.50 0.1M
2025-07-16 209.80 212.10 208.60 209.50 0.1M
2025-07-15 210.00 217.70 209.90 211.00 0.2M
2025-07-14 217.40 222.10 210.00 210.10 0.2M
2025-07-11 225.60 225.60 220.50 220.50 0.1M
2025-07-10 220.60 226.00 218.50 226.00 0.1M
2025-07-09 221.90 224.10 216.50 218.10 0.1M
2025-07-08 216.60 224.40 216.20 222.20 0.1M
2025-07-07 219.50 219.60 213.80 216.80 0.1M
2025-07-04 217.30 222.00 216.30 219.10 0.1M
2025-07-03 226.00 226.40 219.50 220.00 0.1M
2025-07-02 217.80 224.10 217.40 223.90 0.1M
2025-07-01 215.10 218.90 214.60 218.90 0.1M
2025-06-30 222.50 224.00 215.50 216.00 0.1M
2025-06-27 220.60 225.30 217.90 221.50 0.1M
2025-06-26 217.00 222.70 216.20 218.10 0.1M
2025-06-25 214.10 219.30 213.50 214.00 0.1M
2025-06-24 214.10 217.40 213.20 214.20 0.1M
2025-06-23 211.90 213.20 206.80 208.70 0.1M
2025-06-20 216.00 217.90 214.00 214.00 1.0M
2025-06-19 205.90 215.20 204.60 215.20 0.1M
2025-06-18 208.00 209.50 205.10 209.50 0.1M
2025-06-17 211.20 216.30 209.40 209.40 0.1M
2025-06-16 204.80 214.10 199.95 214.00 0.1M
2025-06-13 202.90 208.70 202.90 205.60 0.1M
2025-06-12 205.20 207.90 201.80 207.90 0.1M
2025-06-11 208.40 209.00 205.00 207.80 0.1M
2025-06-10 206.70 209.90 205.90 208.60 0.1M
2025-06-09 205.30 207.40 204.30 207.00 0.1M
2025-06-06 204.40 208.30 200.80 205.50 0.1M
2025-06-05 205.80 207.00 202.00 206.10 0.1M
2025-06-04 204.00 205.60 199.65 204.20 0.2M
2025-06-03 206.30 207.20 202.40 205.90 0.1M
2025-06-02 209.10 210.80 200.60 205.00 0.2M
2025-05-30 217.10 218.50 211.00 211.00 0.4M
2025-05-29 225.60 226.60 218.20 218.20 0.1M
2025-05-28 220.30 221.80 219.00 219.20 0.1M
2025-05-27 222.40 223.10 219.90 221.30 0.1M
2025-05-26 221.60 223.00 218.60 221.30 0.0M
2025-05-23 223.00 228.00 215.80 216.90 0.1M
2025-05-22 225.80 229.10 219.80 223.90 0.1M
2025-05-21 229.00 229.70 225.70 228.30 0.1M
2025-05-20 231.60 231.60 225.80 230.10 0.1M
2025-05-19 229.30 234.30 227.10 230.00 0.1M
2025-05-16 231.50 232.10 225.10 230.80 0.1M
2025-05-15 230.00 233.10 227.20 229.40 0.1M
2025-05-14 232.70 237.50 231.50 232.70 0.1M
2025-05-13 233.70 235.30 231.00 233.10 0.1M
2025-05-12 228.90 232.60 224.50 232.00 0.1M
2025-05-09 228.40 232.80 228.10 229.70 0.1M
2025-05-08 227.00 230.30 225.00 228.00 0.1M
2025-05-07 231.40 231.90 222.00 225.70 0.1M
2025-05-06 236.20 237.80 232.10 233.80 0.1M
2025-05-05 234.10 239.40 233.10 235.60 0.1M
2025-05-02 230.80 235.50 227.80 234.30 0.1M
2025-04-30 227.70 231.20 223.10 227.10 0.1M
2025-04-29 225.10 230.60 225.00 228.00 0.1M
2025-04-28 228.40 230.30 222.70 224.10 0.1M
2025-04-25 230.50 233.50 227.30 227.30 0.1M
2025-04-24 229.90 232.00 227.00 229.90 0.1M
2025-04-23 222.20 232.70 220.40 230.00 0.2M
2025-04-22 210.20 224.00 208.70 220.40 0.2M
2025-04-17 215.00 215.00 202.00 209.00 0.2M
2025-04-16 212.00 214.00 195.80 214.00 0.4M
2025-04-15 191.35 194.55 190.25 194.15 0.2M
2025-04-14 188.00 191.15 186.55 190.25 0.1M
2025-04-11 182.10 187.55 179.60 182.30 0.2M
2025-04-10 195.95 201.80 179.15 179.15 0.2M
2025-04-09 174.25 180.95 173.00 178.75 0.1M
2025-04-08 179.25 185.85 177.20 185.30 0.2M
2025-04-07 169.80 187.35 166.05 175.85 0.3M
2025-04-04 199.25 205.50 184.65 187.95 0.2M
2025-04-03 211.20 216.10 199.25 199.25 0.2M
2025-04-02 212.20 215.40 205.40 215.20 0.1M
2025-04-01 215.80 218.90 214.00 215.70 0.1M
2025-03-31 217.40 217.90 211.90 213.60 0.1M
2025-03-28 220.00 227.00 219.80 221.00 0.1M
2025-03-27 216.40 223.70 215.70 221.70 0.1M
2025-03-26 232.00 232.00 218.90 219.00 0.2M
2025-03-25 234.40 234.40 227.20 231.80 0.1M
2025-03-24 235.20 237.50 231.70 233.10 0.1M
2025-03-21 232.80 234.30 227.60 233.80 0.1M
2025-03-20 239.60 240.80 232.50 234.50 0.1M
2025-03-19 242.40 244.90 239.10 239.20 0.1M
2025-03-18 248.30 249.60 243.50 244.80 0.1M
2025-03-17 239.10 247.50 238.90 247.50 0.1M
2025-03-14 239.20 243.00 238.10 239.50 0.1M
2025-03-13 239.00 243.10 238.00 239.70 0.1M
2025-03-12 229.00 241.20 228.50 239.90 0.1M
2025-03-11 226.30 234.00 224.50 228.30 0.1M
2025-03-10 232.90 233.50 224.30 225.70 0.1M
2025-03-07 238.40 239.10 229.00 229.00 0.1M
2025-03-06 233.10 244.20 232.30 240.50 0.1M
2025-03-05 228.00 236.00 228.00 232.70 0.1M
2025-03-04 235.10 237.90 219.80 223.70 0.1M
2025-03-03 239.80 241.70 233.50 236.60 0.1M
2025-02-28 240.80 241.70 237.60 240.90 0.1M
2025-02-27 243.30 245.10 238.90 242.90 0.1M
2025-02-26 244.50 248.00 241.40 246.00 0.1M
2025-02-25 239.30 240.60 236.70 237.40 0.1M
2025-02-24 244.50 247.40 237.00 240.20 0.1M
2025-02-21 248.20 250.50 241.20 242.00 0.1M
2025-02-20 238.50 250.90 236.40 249.00 0.1M
2025-02-19 240.60 242.60 237.40 238.70 0.0M
2025-02-18 246.10 246.10 239.70 240.70 0.1M
2025-02-17 245.40 245.70 240.00 244.90 0.1M
2025-02-14 249.90 250.90 246.80 246.80 0.1M
2025-02-13 253.60 254.10 246.50 251.90 0.1M
2025-02-12 256.20 257.10 247.20 250.10 0.1M
2025-02-11 250.90 252.70 248.70 249.10 0.1M
2025-02-10 252.40 253.10 248.10 249.90 0.1M
2025-02-07 254.70 255.30 251.10 252.20 0.1M
2025-02-06 262.40 262.40 252.10 256.10 0.1M
2025-02-05 263.20 265.20 259.90 261.10 0.1M
2025-02-04 273.00 273.00 263.10 264.70 0.1M
2025-02-03 272.50 276.10 270.70 272.10 0.1M
2025-01-31 281.90 282.10 276.20 280.00 0.1M
2025-01-30 277.80 284.90 276.10 281.20 0.1M
2025-01-29 280.70 282.60 268.40 277.20 0.1M
2025-01-28 284.10 292.00 277.70 279.00 0.3M
2025-01-27 246.80 251.80 245.20 250.30 0.1M
2025-01-24 250.80 252.00 247.00 249.00 0.1M
2025-01-23 250.00 251.80 245.50 249.00 0.1M
2025-01-22 243.20 250.60 241.70 249.40 0.1M
2025-01-21 236.40 243.00 234.60 241.50 0.1M
2025-01-20 231.80 238.10 231.30 237.50 0.0M
2025-01-17 236.00 236.10 229.90 232.00 0.1M
2025-01-16 238.70 240.00 232.50 234.00 0.1M
2025-01-15 236.40 239.70 232.10 236.00 0.1M
2025-01-14 245.90 248.70 235.50 236.60 0.1M
2025-01-13 234.50 246.30 233.90 243.30 0.1M
2025-01-10 232.60 240.00 232.40 235.50 0.1M
2025-01-09 231.30 235.90 231.20 234.00 0.1M
2025-01-08 231.80 235.80 228.40 230.30 0.1M
2025-01-07 223.00 235.50 222.00 232.20 0.1M
2025-01-06 214.80 223.60 214.70 223.30 0.2M
2025-01-03 213.50 214.50 208.30 210.80 0.0M
2025-01-02 215.00 217.40 212.30 214.00 0.0M