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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 590.00 604.00 589.20 595.20 0.0M
2021-12-29 589.60 599.20 585.00 591.60 0.0M
2021-12-28 581.40 596.60 581.40 588.20 0.0M
2021-12-27 577.20 587.00 577.20 581.40 0.0M
2021-12-23 584.00 584.60 576.20 578.80 0.0M
2021-12-22 570.00 583.40 569.80 583.40 0.0M
2021-12-21 568.60 572.80 559.60 568.00 0.0M
2021-12-20 555.00 575.40 551.80 567.60 0.1M
2021-12-17 565.40 568.00 548.80 566.00 0.1M
2021-12-16 582.80 588.00 562.00 564.80 0.1M
2021-12-15 557.40 573.40 554.20 571.80 0.1M
2021-12-14 575.60 576.20 553.20 556.40 0.1M
2021-12-13 575.40 585.00 568.40 575.00 0.1M
2021-12-10 578.60 579.00 562.20 575.20 0.1M
2021-12-09 573.00 587.20 570.60 581.00 0.0M
2021-12-08 577.00 600.20 569.40 570.80 0.1M
2021-12-07 555.00 579.40 554.80 575.60 0.1M
2021-12-06 575.00 578.60 550.00 551.80 0.1M
2021-12-03 577.40 595.60 569.20 572.40 0.1M
2021-12-02 586.00 591.00 568.80 571.00 0.1M
2021-12-01 610.20 616.00 572.80 588.60 0.1M
2021-11-30 580.40 631.60 580.40 607.00 0.3M
2021-11-29 586.40 588.20 572.40 580.00 0.1M
2021-11-26 555.00 590.60 555.00 580.00 0.1M
2021-11-25 550.00 563.20 548.00 556.80 0.0M
2021-11-24 543.00 548.20 532.00 546.00 0.1M
2021-11-23 559.20 559.20 535.40 542.60 0.1M
2021-11-22 572.80 585.00 561.40 561.40 0.1M
2021-11-19 560.00 583.20 560.00 574.80 0.1M
2021-11-18 555.60 564.60 555.00 562.20 0.0M
2021-11-17 543.40 558.80 543.00 553.60 0.0M
2021-11-16 541.00 543.80 534.40 543.00 0.0M
2021-11-15 537.00 540.60 535.40 540.20 0.0M
2021-11-12 532.40 540.00 528.40 537.80 0.0M
2021-11-11 540.00 540.60 528.20 533.00 0.1M
2021-11-10 557.80 558.60 536.60 540.80 0.1M
2021-11-09 556.60 562.60 552.40 557.60 0.0M
2021-11-08 545.40 569.40 544.00 558.60 0.1M
2021-11-05 590.60 601.40 539.00 544.20 0.2M
2021-11-04 589.20 591.40 577.60 590.00 0.1M
2021-11-03 574.60 587.00 572.80 584.60 0.0M
2021-11-02 567.60 575.20 565.60 572.40 0.0M
2021-11-01 565.20 573.40 565.00 568.80 0.0M
2021-10-29 557.80 563.20 554.40 560.40 0.0M
2021-10-28 548.40 562.80 547.40 562.80 0.0M
2021-10-27 558.00 567.20 546.60 549.20 0.0M
2021-10-26 568.20 571.40 547.00 558.20 0.1M
2021-10-25 562.80 571.40 558.60 567.80 0.0M
2021-10-22 567.40 570.80 559.40 562.20 0.1M
2021-10-21 541.40 574.20 540.20 564.00 0.1M
2021-10-20 528.00 541.40 512.60 540.80 0.1M
2021-10-19 530.60 538.40 528.00 536.00 0.1M
2021-10-18 527.40 528.80 521.00 528.40 0.0M
2021-10-15 532.40 535.40 524.00 526.40 0.1M
2021-10-14 529.20 531.60 519.40 530.40 0.1M
2021-10-13 508.00 530.80 508.00 522.40 0.1M
2021-10-12 485.10 505.60 483.30 501.40 0.1M
2021-10-11 501.80 502.00 485.90 495.90 0.0M
2021-10-08 511.00 511.80 498.70 503.40 0.1M
2021-10-07 521.00 523.60 499.30 511.40 0.1M
2021-10-06 520.00 520.20 503.80 513.40 0.1M
2021-10-05 510.00 523.60 508.00 521.00 0.1M
2021-10-04 516.00 522.40 507.20 510.60 0.1M
2021-10-01 538.00 538.80 515.40 516.20 0.1M
2021-09-30 544.80 558.60 541.60 549.80 0.1M
2021-09-29 542.40 556.80 539.00 540.00 0.1M
2021-09-28 544.80 544.80 529.00 538.40 0.1M
2021-09-27 581.00 582.60 547.00 549.80 0.1M
2021-09-24 594.20 594.60 571.60 573.40 0.0M
2021-09-23 579.20 595.00 578.80 593.00 0.1M
2021-09-22 580.40 582.80 570.00 575.40 0.0M
2021-09-21 556.20 579.20 556.20 577.80 0.0M
2021-09-20 559.00 563.20 547.40 559.00 0.1M
2021-09-17 566.00 573.20 564.20 564.60 0.4M
2021-09-16 565.00 570.80 556.40 565.20 0.1M
2021-09-15 581.80 584.00 567.80 569.40 0.1M
2021-09-14 565.20 581.80 562.00 581.80 0.0M
2021-09-13 592.80 592.80 563.00 565.00 0.1M
2021-09-10 588.00 593.60 579.60 592.20 0.0M
2021-09-09 591.40 595.60 584.60 587.80 0.0M
2021-09-08 588.20 599.60 584.00 592.20 0.0M
2021-09-07 584.60 589.80 582.40 588.60 0.0M
2021-09-06 581.20 588.00 578.20 583.80 0.0M
2021-09-03 581.80 582.00 569.80 578.40 0.0M
2021-09-02 574.80 584.40 571.60 580.40 0.0M
2021-09-01 561.60 573.80 560.60 571.60 0.1M
2021-08-31 572.00 572.80 555.00 558.00 0.1M
2021-08-30 557.80 570.20 557.80 567.20 0.0M
2021-08-27 548.80 556.60 544.40 556.00 0.0M
2021-08-26 563.20 564.80 545.40 548.80 0.0M
2021-08-25 568.20 577.00 566.20 566.80 0.0M
2021-08-24 575.00 578.80 570.80 573.80 0.0M
2021-08-23 570.00 577.60 569.00 573.40 0.0M
2021-08-20 550.20 574.80 547.80 567.40 0.1M
2021-08-19 558.60 559.40 538.20 551.40 0.1M
2021-08-18 552.40 566.20 552.40 560.00 0.0M
2021-08-17 541.80 553.00 540.20 552.60 0.0M
2021-08-16 535.20 542.00 531.20 542.00 0.0M
2021-08-13 540.40 542.60 534.00 537.00 0.0M
2021-08-12 535.00 540.40 528.60 540.20 0.0M
2021-08-11 543.80 549.40 534.20 534.60 0.0M
2021-08-10 539.00 549.40 538.80 543.00 0.0M
2021-08-09 529.20 542.20 529.00 538.00 0.0M
2021-08-06 545.60 546.00 523.40 529.00 0.0M
2021-08-05 529.00 546.40 526.40 544.40 0.1M
2021-08-04 529.20 537.40 527.00 533.00 0.0M
2021-08-03 522.20 530.60 521.00 527.40 0.0M
2021-08-02 511.80 523.20 510.40 522.00 0.0M
2021-07-30 502.40 514.00 498.00 509.80 0.1M
2021-07-29 501.00 507.40 495.70 505.00 0.0M
2021-07-28 496.40 504.00 494.10 500.40 0.0M
2021-07-27 493.90 500.40 490.60 495.90 0.0M
2021-07-26 498.70 505.00 492.50 494.60 0.1M
2021-07-23 497.80 501.00 489.30 499.40 0.0M
2021-07-22 467.90 496.50 464.10 496.50 0.1M
2021-07-21 487.60 489.90 454.60 469.30 0.1M
2021-07-20 493.00 494.50 483.30 486.60 0.1M
2021-07-19 486.30 492.50 481.50 492.50 0.1M
2021-07-16 487.90 492.20 483.20 487.70 0.0M
2021-07-15 480.80 489.20 479.30 488.00 0.0M
2021-07-14 477.90 483.10 475.50 482.60 0.0M
2021-07-13 470.00 479.60 460.70 479.60 0.1M
2021-07-12 466.30 475.70 466.00 471.00 0.0M
2021-07-09 475.40 480.50 458.30 465.00 0.1M
2021-07-08 472.50 479.80 468.90 475.50 0.1M
2021-07-07 464.30 475.40 453.60 471.40 0.1M
2021-07-06 469.00 470.00 455.00 463.90 0.1M
2021-07-05 449.70 450.50 444.40 449.60 0.0M
2021-07-02 442.30 448.50 442.10 448.50 0.1M
2021-07-01 441.60 445.90 432.00 440.80 0.1M
2021-06-30 444.00 447.60 437.50 439.00 0.1M
2021-06-29 437.50 446.60 436.80 443.90 0.1M
2021-06-28 438.90 442.90 435.10 436.90 0.0M
2021-06-25 431.60 440.00 429.50 439.10 0.1M
2021-06-24 418.90 433.70 418.40 430.00 0.1M
2021-06-23 415.70 420.20 412.60 417.50 0.0M
2021-06-22 408.30 418.80 406.90 415.20 0.0M
2021-06-21 410.30 412.00 403.40 408.60 0.0M
2021-06-18 404.40 417.70 402.50 412.30 0.5M
2021-06-17 399.90 404.50 395.80 404.50 0.1M
2021-06-16 410.30 410.70 402.70 405.20 0.1M
2021-06-15 416.60 420.00 409.50 409.60 0.1M
2021-06-14 413.80 418.80 412.90 414.60 0.0M
2021-06-11 414.10 417.70 412.50 412.90 0.1M
2021-06-10 410.60 413.60 406.10 413.00 0.1M
2021-06-09 404.00 410.80 398.40 409.70 0.1M
2021-06-08 386.90 409.20 386.90 402.80 0.1M
2021-06-07 386.00 390.10 381.00 389.80 0.1M
2021-06-04 387.80 389.90 378.00 387.50 0.1M
2021-06-03 387.90 392.20 383.30 386.10 0.1M
2021-06-02 402.20 402.30 388.20 388.80 0.1M
2021-06-01 405.00 408.70 399.10 401.70 0.1M
2021-05-31 409.60 418.10 404.80 405.00 0.1M
2021-05-28 397.00 411.00 394.50 406.50 0.1M
2021-05-27 408.40 408.90 394.50 394.50 1.2M
2021-05-26 407.20 415.00 404.40 408.60 0.1M
2021-05-25 411.30 414.80 399.70 408.80 0.1M
2021-05-21 411.50 413.70 402.30 403.30 0.0M
2021-05-20 406.80 411.00 402.00 410.90 0.1M
2021-05-19 405.60 408.20 398.80 406.60 0.1M
2021-05-18 408.60 411.10 400.80 409.20 0.1M
2021-05-17 418.50 419.20 406.60 410.00 0.0M
2021-05-14 413.90 420.60 411.40 416.40 0.1M
2021-05-13 399.60 415.30 394.60 410.20 0.1M
2021-05-12 414.90 415.90 400.10 401.20 0.1M
2021-05-11 426.00 429.20 405.20 415.00 0.1M
2021-05-10 448.70 448.70 427.10 428.40 0.1M
2021-05-07 441.20 448.10 436.30 448.10 0.0M
2021-05-06 452.40 457.30 438.40 441.30 0.0M
2021-05-05 454.60 454.90 445.70 452.10 0.0M
2021-05-04 465.90 465.90 450.40 451.90 0.1M
2021-05-03 472.90 472.90 464.80 465.90 0.0M
2021-04-30 465.30 474.10 465.30 469.20 0.0M
2021-04-29 469.10 473.60 463.40 465.50 0.0M
2021-04-28 478.80 478.80 465.10 468.10 0.0M
2021-04-27 460.80 483.80 457.90 475.80 0.1M
2021-04-26 461.30 461.30 455.40 460.20 0.0M
2021-04-23 461.90 465.50 456.00 458.00 0.0M
2021-04-22 458.50 466.00 454.40 462.50 0.1M
2021-04-21 470.40 477.70 449.30 456.10 0.1M
2021-04-20 466.90 471.60 464.60 468.00 0.0M
2021-04-19 470.80 473.00 465.60 468.00 0.1M
2021-04-16 467.00 470.70 464.80 469.80 0.0M
2021-04-15 452.10 468.90 450.30 465.90 0.0M
2021-04-14 456.60 457.00 449.60 450.30 0.0M
2021-04-13 451.00 458.20 446.20 456.50 0.0M
2021-04-12 458.30 461.60 447.50 450.60 0.1M
2021-04-09 448.80 461.20 445.20 459.00 0.0M
2021-04-08 434.50 453.80 433.40 448.80 0.1M
2021-04-07 435.00 436.40 430.90 433.70 0.0M
2021-04-06 434.00 436.70 426.80 434.90 0.0M
2021-04-01 427.20 431.00 425.50 428.40 0.0M
2021-03-31 418.60 430.60 416.80 425.20 0.1M
2021-03-30 426.00 427.60 417.00 419.00 0.0M
2021-03-29 431.00 434.40 425.80 427.60 0.0M
2021-03-26 433.00 435.60 429.00 432.80 0.0M
2021-03-25 438.20 440.00 428.40 431.80 0.1M
2021-03-24 445.80 455.00 439.20 440.60 0.1M
2021-03-23 444.20 454.40 443.40 447.80 0.0M
2021-03-22 436.60 447.00 436.40 444.00 0.0M
2021-03-19 441.20 447.40 432.40 439.00 0.1M
2021-03-18 442.40 457.40 438.40 439.60 0.1M
2021-03-17 414.40 415.40 405.00 406.40 0.0M
2021-03-16 404.00 414.60 403.00 412.60 0.0M
2021-03-15 402.20 404.60 395.80 402.80 0.0M
2021-03-12 405.00 408.60 399.60 401.20 0.0M
2021-03-11 403.60 410.60 401.40 407.40 0.0M
2021-03-10 403.40 408.40 398.80 401.00 0.1M
2021-03-09 397.00 411.80 390.20 402.00 0.1M
2021-03-08 401.20 402.00 387.40 397.60 0.1M
2021-03-05 410.20 411.80 393.60 398.00 0.1M
2021-03-04 406.80 411.00 399.00 411.00 0.1M
2021-03-03 428.60 430.00 405.60 411.60 0.1M
2021-03-02 429.40 432.80 424.60 426.80 0.0M
2021-03-01 429.00 437.20 426.20 429.40 0.1M
2021-02-26 424.40 432.20 418.20 425.40 0.1M
2021-02-25 431.00 435.00 424.40 431.00 0.0M
2021-02-24 440.00 441.00 425.40 428.00 0.1M
2021-02-23 464.80 465.60 422.00 437.80 0.1M
2021-02-22 469.00 472.00 461.80 464.80 0.1M
2021-02-19 488.80 489.80 465.60 466.00 0.1M
2021-02-18 487.40 498.80 481.60 485.80 0.1M
2021-02-17 492.80 493.40 480.60 488.40 0.1M
2021-02-16 490.20 502.00 490.00 496.40 0.1M
2021-02-15 485.00 492.20 484.00 487.40 0.0M
2021-02-12 476.00 484.80 471.60 481.00 0.0M
2021-02-11 463.00 481.20 462.60 476.40 0.1M
2021-02-10 464.40 465.60 455.20 462.80 0.1M
2021-02-09 460.00 466.00 456.60 465.00 0.0M
2021-02-08 468.00 469.60 453.40 458.00 0.0M
2021-02-05 453.80 467.00 449.80 464.00 0.1M
2021-02-04 449.60 453.00 442.60 452.60 0.1M
2021-02-03 443.00 453.60 438.00 450.00 0.1M
2021-02-02 426.20 442.20 425.00 440.60 0.1M
2021-02-01 418.00 429.40 415.20 423.00 0.1M
2021-01-29 393.00 411.20 390.60 410.60 0.1M
2021-01-28 391.60 392.20 375.80 391.00 0.1M
2021-01-27 399.00 409.00 376.00 389.00 0.1M
2021-01-26 390.80 397.00 383.60 386.00 0.1M
2021-01-25 386.00 396.00 384.20 390.60 0.1M
2021-01-22 374.00 385.60 371.00 383.00 0.1M
2021-01-21 371.40 376.60 371.20 374.60 0.0M
2021-01-20 373.40 377.00 371.00 372.60 0.1M
2021-01-19 373.80 376.00 369.20 372.60 0.0M
2021-01-18 374.80 375.00 371.00 371.20 0.0M
2021-01-15 372.40 379.20 368.60 375.20 0.1M
2021-01-14 365.60 374.60 364.40 372.20 0.1M
2021-01-13 359.00 364.20 354.60 363.00 0.1M
2021-01-12 356.40 363.00 353.00 358.40 0.1M
2021-01-11 355.00 358.60 351.40 356.20 0.1M
2021-01-08 345.20 358.60 344.40 355.20 0.1M
2021-01-07 347.60 347.60 338.60 344.60 0.1M
2021-01-06 355.00 357.00 342.40 346.80 0.1M
2021-01-05 348.20 355.00 346.20 354.20 0.1M
2021-01-04 345.60 352.20 345.20 348.80 0.1M