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
2022-12-30 370.30 378.00 369.30 369.40 0.0M
2022-12-29 355.80 371.70 355.30 371.70 0.1M
2022-12-28 350.70 361.40 350.70 357.20 0.1M
2022-12-27 352.90 357.90 349.80 350.30 0.0M
2022-12-23 346.30 351.80 343.90 348.00 0.0M
2022-12-22 345.90 352.30 344.10 345.30 0.0M
2022-12-21 340.70 346.00 339.10 345.80 0.0M
2022-12-20 333.00 340.20 333.00 339.20 0.1M
2022-12-19 341.50 346.20 335.00 339.50 0.0M
2022-12-16 354.30 354.50 339.00 341.60 0.2M
2022-12-15 366.10 366.40 355.40 356.70 0.1M
2022-12-14 364.30 373.40 363.10 371.80 0.0M
2022-12-13 361.10 377.00 353.60 370.00 0.1M
2022-12-12 346.80 362.40 345.30 360.10 0.1M
2022-12-09 356.10 361.40 350.80 350.80 0.1M
2022-12-08 356.80 358.20 347.40 353.30 0.0M
2022-12-07 352.50 361.80 351.10 355.50 0.0M
2022-12-06 363.50 368.80 354.50 356.30 0.1M
2022-12-05 370.30 373.20 366.70 368.00 0.0M
2022-12-02 370.80 379.90 366.30 371.30 0.1M
2022-12-01 366.90 376.80 365.70 371.10 0.1M
2022-11-30 353.90 362.00 352.00 356.40 0.1M
2022-11-29 368.40 368.40 353.40 353.40 0.1M
2022-11-28 368.50 373.70 363.40 367.40 0.0M
2022-11-25 374.10 375.50 369.20 371.90 0.0M
2022-11-24 367.10 378.30 365.30 374.40 0.0M
2022-11-23 368.80 369.20 362.00 367.60 0.1M
2022-11-22 369.70 370.60 358.30 367.60 0.1M
2022-11-21 374.90 381.00 371.60 373.40 0.1M
2022-11-18 377.30 378.60 368.60 377.30 0.1M
2022-11-17 381.70 382.60 368.40 376.00 0.1M
2022-11-16 400.00 402.60 378.10 380.70 0.1M
2022-11-15 417.00 418.10 392.80 400.10 0.1M
2022-11-14 400.00 428.80 395.40 415.20 0.1M
2022-11-11 405.10 420.40 398.90 419.30 0.1M
2022-11-10 369.50 401.20 358.00 400.40 0.1M
2022-11-09 365.10 374.50 361.30 370.90 0.1M
2022-11-08 344.50 366.60 343.20 365.90 0.1M
2022-11-07 337.30 344.50 336.00 344.30 0.0M
2022-11-04 335.00 342.10 332.90 337.30 0.1M
2022-11-03 334.80 338.30 329.40 332.90 0.1M
2022-11-02 345.00 350.30 340.70 340.70 0.1M
2022-11-01 359.70 364.50 338.70 344.00 0.1M
2022-10-31 356.70 360.90 352.70 357.10 0.1M
2022-10-28 351.30 356.90 347.60 354.10 0.1M
2022-10-27 357.40 359.20 351.30 355.30 0.1M
2022-10-26 352.00 361.20 348.10 359.90 0.1M
2022-10-25 339.20 355.10 335.20 352.70 0.1M
2022-10-24 331.80 348.00 331.80 337.50 0.2M
2022-10-21 321.80 331.30 318.70 328.70 0.3M
2022-10-20 315.70 327.70 312.90 327.40 0.2M
2022-10-19 359.90 360.90 311.00 315.70 0.4M
2022-10-18 384.70 393.70 382.30 387.30 0.1M
2022-10-17 376.00 382.30 368.10 376.10 0.1M
2022-10-14 371.10 382.90 364.50 372.80 0.1M
2022-10-13 361.00 367.20 348.90 366.90 0.1M
2022-10-12 361.60 365.60 357.50 362.30 0.1M
2022-10-11 367.50 368.00 352.20 361.40 0.1M
2022-10-10 373.00 381.70 370.40 371.40 0.0M
2022-10-07 397.00 398.00 380.60 380.70 0.1M
2022-10-06 395.40 405.60 394.10 400.00 0.1M
2022-10-05 402.40 411.80 390.90 391.40 0.1M
2022-10-04 380.10 405.30 378.90 405.30 0.1M
2022-10-03 353.90 376.40 352.70 376.40 0.1M
2022-09-30 349.00 359.20 345.40 357.10 0.1M
2022-09-29 356.40 356.80 344.50 347.60 0.1M
2022-09-28 356.60 364.00 350.50 358.20 0.1M
2022-09-27 364.00 367.00 351.90 354.10 0.1M
2022-09-26 356.00 375.30 350.00 359.70 0.1M
2022-09-23 354.30 363.50 348.40 358.90 0.1M
2022-09-22 368.30 375.50 352.10 354.00 0.1M
2022-09-21 361.30 378.60 361.00 378.60 0.1M
2022-09-20 379.00 383.30 361.20 369.60 0.1M
2022-09-19 388.20 388.50 368.30 376.20 0.1M
2022-09-16 418.00 418.30 380.50 387.20 0.2M
2022-09-15 431.60 433.70 416.90 419.40 0.1M
2022-09-14 425.00 436.80 424.40 429.80 0.1M
2022-09-13 441.40 452.00 424.30 426.20 0.1M
2022-09-12 435.50 439.50 428.40 438.10 0.0M
2022-09-09 430.30 436.10 428.70 433.30 0.1M
2022-09-08 422.50 430.20 409.80 428.40 0.1M
2022-09-07 418.60 422.20 412.90 420.40 0.0M
2022-09-06 417.90 427.50 414.20 421.50 0.0M
2022-09-05 405.00 419.20 405.00 418.00 0.0M
2022-09-02 409.60 420.00 407.70 418.50 0.1M
2022-09-01 415.00 416.30 403.50 407.10 0.1M
2022-08-31 418.70 425.50 410.40 415.90 0.1M
2022-08-30 416.60 425.60 415.10 416.90 0.0M
2022-08-29 425.60 429.30 417.00 417.00 0.1M
2022-08-26 454.20 456.00 432.80 434.40 0.1M
2022-08-25 450.70 458.20 448.50 450.10 0.0M
2022-08-24 429.00 450.90 424.60 447.80 0.0M
2022-08-23 440.10 440.20 424.00 429.90 0.1M
2022-08-22 445.90 449.70 439.40 443.90 0.1M
2022-08-19 448.00 456.70 444.50 449.20 0.1M
2022-08-18 450.00 454.20 448.50 452.00 0.1M
2022-08-17 442.10 451.80 439.50 451.00 0.1M
2022-08-16 447.40 450.10 438.90 443.90 0.1M
2022-08-15 445.00 453.10 444.60 446.30 0.1M
2022-08-12 441.60 445.80 437.00 440.20 0.1M
2022-08-11 427.20 444.70 421.30 443.00 0.1M
2022-08-10 411.30 426.80 401.40 423.80 0.1M
2022-08-09 421.40 425.70 411.70 412.80 0.0M
2022-08-08 414.80 423.20 413.50 421.60 0.0M
2022-08-05 429.00 433.80 410.10 413.70 0.1M
2022-08-04 433.40 438.00 427.90 429.40 0.0M
2022-08-03 434.30 436.50 426.20 431.90 0.1M
2022-08-02 438.50 439.00 425.70 435.20 0.1M
2022-08-01 435.50 441.10 429.50 438.20 0.1M
2022-07-29 421.90 439.60 421.40 435.50 0.1M
2022-07-28 410.00 418.00 403.80 418.00 0.1M
2022-07-27 403.00 411.10 397.00 406.80 0.1M
2022-07-26 400.70 406.20 398.70 399.60 0.1M
2022-07-25 417.80 417.80 396.50 399.30 0.1M
2022-07-22 415.20 424.10 406.40 418.50 0.1M
2022-07-21 387.00 420.40 386.70 413.00 0.1M
2022-07-20 379.80 386.40 377.50 383.20 0.1M
2022-07-19 367.40 379.50 357.90 378.00 0.1M
2022-07-18 380.60 384.60 370.60 370.90 0.0M
2022-07-15 375.80 383.80 370.20 382.20 0.1M
2022-07-14 380.20 387.40 370.40 373.90 0.1M
2022-07-13 383.60 388.70 373.40 380.90 0.1M
2022-07-12 387.60 389.00 377.10 384.20 0.1M
2022-07-11 377.20 393.20 376.50 391.40 0.1M
2022-07-08 368.70 383.00 364.20 379.20 0.1M
2022-07-07 369.40 378.20 364.00 369.90 0.1M
2022-07-06 359.10 368.00 355.00 368.00 0.1M
2022-07-05 348.60 359.80 347.80 353.80 0.1M
2022-07-04 345.00 354.50 342.40 345.90 0.1M
2022-07-01 329.60 344.90 327.40 343.20 0.1M
2022-06-30 321.10 338.90 318.40 333.40 0.1M
2022-06-29 328.60 329.30 313.20 325.50 0.1M
2022-06-28 335.60 336.90 327.10 331.40 0.1M
2022-06-27 330.60 340.40 327.20 334.50 0.1M
2022-06-24 320.30 333.90 314.70 328.20 0.1M
2022-06-23 307.60 318.60 299.30 315.10 0.1M
2022-06-22 302.30 311.30 293.30 309.20 0.1M
2022-06-21 305.40 314.10 304.80 307.60 0.1M
2022-06-20 310.20 315.60 302.80 303.20 0.0M
2022-06-17 303.30 314.30 303.00 308.10 0.2M
2022-06-16 318.90 320.20 298.30 302.40 0.1M
2022-06-15 318.10 321.60 306.00 319.80 0.1M
2022-06-14 334.90 337.80 314.10 314.90 0.1M
2022-06-13 350.00 352.40 328.80 331.00 0.1M
2022-06-10 364.60 371.30 357.00 357.70 0.1M
2022-06-09 379.00 379.70 366.70 368.20 0.1M
2022-06-08 377.40 384.30 373.90 383.10 0.1M
2022-06-07 369.50 375.50 363.90 374.50 0.1M
2022-06-06 373.00 376.10 367.80 370.30 0.0M
2022-06-03 374.30 379.90 367.30 370.50 0.1M
2022-06-02 354.60 373.90 352.10 372.00 0.1M
2022-06-01 375.00 376.50 352.80 353.60 0.1M
2022-05-31 374.30 378.80 364.70 375.60 0.3M
2022-05-30 367.60 376.70 366.20 374.30 0.1M
2022-05-27 343.50 364.10 341.90 362.90 0.1M
2022-05-26 340.10 345.30 337.20 342.60 0.0M
2022-05-25 340.90 343.90 334.20 341.10 0.0M
2022-05-24 338.70 347.60 336.70 338.20 0.0M
2022-05-23 347.30 350.00 339.20 343.10 0.1M
2022-05-20 338.70 345.20 334.50 341.00 0.1M
2022-05-19 328.50 338.90 324.20 338.30 0.1M
2022-05-18 345.60 346.70 332.70 334.40 0.1M
2022-05-17 343.00 347.30 336.10 346.40 0.1M
2022-05-16 338.00 353.80 337.10 342.40 0.1M
2022-05-13 312.70 336.80 310.00 335.80 0.1M
2022-05-12 323.20 324.00 303.60 312.60 0.1M
2022-05-11 319.00 332.30 315.40 330.00 0.1M
2022-05-10 317.70 323.70 315.00 317.50 0.1M
2022-05-09 325.00 330.20 314.90 314.90 0.1M
2022-05-06 332.80 337.00 323.50 330.40 0.1M
2022-05-05 345.10 357.50 335.70 337.70 0.1M
2022-05-04 348.90 349.30 336.00 337.20 0.1M
2022-05-03 346.80 351.20 334.70 350.30 0.1M
2022-05-02 357.00 359.10 337.60 345.30 0.1M
2022-04-29 355.90 362.40 352.80 359.10 0.1M
2022-04-28 344.90 352.20 342.70 352.20 0.1M
2022-04-27 340.60 349.00 335.60 341.80 0.1M
2022-04-26 369.50 369.50 341.80 341.90 0.2M
2022-04-25 366.60 373.40 361.10 367.30 0.1M
2022-04-22 388.50 388.50 373.50 373.50 0.1M
2022-04-21 400.10 404.60 388.70 395.50 0.1M
2022-04-20 375.20 384.60 370.10 381.20 0.1M
2022-04-19 379.30 379.30 354.30 374.80 0.1M
2022-04-14 387.20 391.30 380.50 382.10 0.1M
2022-04-13 391.20 394.00 382.10 387.50 0.1M
2022-04-12 382.30 389.80 379.90 383.50 0.1M
2022-04-11 386.50 394.10 384.20 388.40 0.1M
2022-04-08 410.50 410.50 378.50 387.20 0.2M
2022-04-07 399.50 406.40 398.30 403.70 0.1M
2022-04-06 398.50 402.70 393.00 399.20 0.1M
2022-04-05 402.50 407.60 397.80 399.80 0.1M
2022-04-04 397.90 409.10 397.90 403.20 0.1M
2022-04-01 401.70 402.30 391.70 396.30 0.1M
2022-03-31 416.10 419.60 401.70 401.70 0.1M
2022-03-30 414.00 415.00 402.10 409.20 0.1M
2022-03-29 406.60 425.50 401.10 413.60 0.1M
2022-03-28 389.50 406.50 389.50 399.70 0.1M
2022-03-25 386.20 402.20 381.40 391.10 0.1M
2022-03-24 387.60 393.20 384.20 386.90 0.1M
2022-03-23 397.00 405.40 388.00 390.10 0.1M
2022-03-22 391.60 396.40 384.10 395.00 0.1M
2022-03-21 399.00 401.70 383.30 391.40 0.1M
2022-03-18 391.50 400.00 384.60 399.60 0.1M
2022-03-17 394.40 398.00 386.00 391.60 0.1M
2022-03-16 367.90 392.00 367.30 390.10 0.2M
2022-03-15 359.30 366.70 348.80 360.80 0.1M
2022-03-14 360.70 371.50 349.70 363.80 0.1M
2022-03-11 356.90 370.20 346.30 360.00 0.1M
2022-03-10 369.80 374.00 356.80 357.00 0.1M
2022-03-09 360.40 370.50 345.70 370.20 0.1M
2022-03-08 370.10 377.40 346.60 354.60 0.2M
2022-03-07 375.30 392.50 375.30 377.00 0.1M
2022-03-04 389.00 402.90 381.80 385.00 0.1M
2022-03-03 406.00 410.20 393.10 394.00 0.1M
2022-03-02 399.50 409.10 395.70 405.00 0.1M
2022-03-01 391.90 404.30 372.40 401.90 0.1M
2022-02-28 378.00 397.00 375.50 394.20 0.1M
2022-02-25 385.60 392.40 381.70 388.30 0.1M
2022-02-24 364.00 383.00 359.50 383.00 0.2M
2022-02-23 387.70 390.10 380.10 386.90 0.1M
2022-02-22 374.90 394.40 373.30 388.60 0.1M
2022-02-21 399.90 403.30 384.90 386.80 0.1M
2022-02-18 410.00 410.00 398.30 399.10 0.1M
2022-02-17 419.40 425.00 410.70 411.70 0.1M
2022-02-16 428.60 429.30 415.40 420.50 0.1M
2022-02-15 410.80 429.70 409.40 428.70 0.1M
2022-02-14 412.00 414.30 401.30 411.10 0.1M
2022-02-11 434.80 435.00 418.40 421.30 0.1M
2022-02-10 449.00 450.20 434.60 439.10 0.1M
2022-02-09 441.80 456.00 437.50 449.00 0.1M
2022-02-08 467.60 469.60 435.00 441.40 0.1M
2022-02-07 466.40 469.00 457.50 465.60 0.1M
2022-02-04 463.40 474.10 460.80 463.50 0.1M
2022-02-03 475.20 478.20 462.90 464.60 0.1M
2022-02-02 481.00 489.50 476.70 476.70 0.1M
2022-02-01 479.00 486.80 469.60 480.20 0.1M
2022-01-31 473.00 477.00 463.90 476.10 0.1M
2022-01-28 445.60 468.20 445.60 465.50 0.1M
2022-01-27 436.70 448.50 416.30 446.50 0.2M
2022-01-26 437.10 447.50 435.80 442.90 0.1M
2022-01-25 442.20 447.10 429.10 435.60 0.1M
2022-01-24 460.00 462.40 431.90 440.00 0.2M
2022-01-21 470.80 475.10 460.40 464.80 0.1M
2022-01-20 457.20 480.80 451.80 480.70 0.2M
2022-01-19 440.00 465.10 436.90 455.90 0.1M
2022-01-18 456.50 459.10 443.00 445.90 0.1M
2022-01-17 453.30 463.30 441.00 459.90 0.1M
2022-01-14 474.70 478.40 453.00 456.00 0.2M
2022-01-13 506.40 507.80 479.10 479.10 0.2M
2022-01-12 510.80 515.40 502.80 508.80 0.1M
2022-01-11 501.60 516.20 495.70 510.60 0.1M
2022-01-10 535.60 536.40 490.60 494.80 0.1M
2022-01-07 540.00 543.40 532.40 534.80 0.1M
2022-01-06 550.00 551.00 532.40 540.80 0.1M
2022-01-05 557.20 562.40 545.40 555.00 0.1M
2022-01-04 596.00 600.80 554.60 558.40 0.1M
2022-01-03 596.40 605.20 585.80 590.80 0.0M