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
2023-12-29 334.50 336.20 329.00 333.20 0.0M
2023-12-28 335.00 338.50 331.20 334.90 0.0M
2023-12-27 336.70 342.40 334.30 335.10 0.0M
2023-12-22 335.00 338.20 331.80 335.50 0.1M
2023-12-21 343.30 346.70 337.00 338.00 0.1M
2023-12-20 347.30 350.40 345.00 346.30 0.1M
2023-12-19 333.40 350.20 333.40 349.30 0.1M
2023-12-18 338.10 340.50 332.40 335.90 0.1M
2023-12-15 340.40 349.60 337.30 342.10 0.2M
2023-12-14 330.00 341.30 329.50 340.60 0.2M
2023-12-13 318.50 323.20 310.60 317.40 0.1M
2023-12-12 317.00 320.00 312.20 318.40 0.1M
2023-12-11 303.80 315.60 303.80 314.70 0.1M
2023-12-08 296.30 309.20 295.90 305.80 0.1M
2023-12-07 290.80 296.10 289.00 295.10 0.1M
2023-12-06 283.90 293.90 282.50 291.80 0.1M
2023-12-05 286.10 288.70 280.90 282.80 0.1M
2023-12-04 285.00 292.30 276.20 288.00 0.1M
2023-12-01 296.90 297.20 286.80 288.10 0.1M
2023-11-30 294.90 296.80 287.00 295.50 0.2M
2023-11-29 285.50 295.90 284.00 294.50 0.1M
2023-11-28 283.80 287.00 278.40 284.60 0.1M
2023-11-27 284.30 293.40 284.10 286.00 0.1M
2023-11-24 284.80 288.20 279.10 285.60 0.1M
2023-11-23 285.00 286.20 279.70 286.00 0.1M
2023-11-22 281.70 285.20 276.40 285.20 0.1M
2023-11-21 276.50 283.30 274.80 282.40 0.1M
2023-11-20 272.90 280.90 271.70 278.10 0.1M
2023-11-17 270.80 278.20 270.00 273.80 0.1M
2023-11-16 269.20 272.90 264.90 269.10 0.1M
2023-11-15 266.50 278.20 266.50 273.00 0.1M
2023-11-14 246.50 267.90 246.50 266.50 0.1M
2023-11-13 253.50 255.00 244.00 246.70 0.1M
2023-11-10 255.30 256.50 250.40 251.40 0.1M
2023-11-09 254.00 262.40 251.30 258.90 0.1M
2023-11-08 250.80 256.70 249.10 251.10 0.0M
2023-11-07 249.60 252.50 246.00 252.20 0.1M
2023-11-06 255.30 256.00 246.80 251.70 0.1M
2023-11-03 249.50 262.30 246.20 257.00 0.1M
2023-11-02 245.50 258.10 243.20 248.50 0.1M
2023-11-01 237.00 245.60 235.40 242.20 0.1M
2023-10-31 216.50 238.00 215.30 236.20 0.2M
2023-10-30 229.80 232.70 217.20 217.80 0.1M
2023-10-27 220.20 231.60 217.80 230.30 0.1M
2023-10-26 222.10 223.00 215.90 221.80 0.1M
2023-10-25 235.10 238.60 217.20 224.50 0.2M
2023-10-24 235.10 243.30 226.00 234.90 0.2M
2023-10-23 236.70 239.60 226.70 234.20 0.1M
2023-10-20 253.80 254.40 239.00 240.00 0.2M
2023-10-19 268.00 277.60 256.50 257.50 0.3M
2023-10-18 261.80 265.00 251.50 254.20 0.2M
2023-10-17 267.00 269.70 256.30 263.40 0.2M
2023-10-16 273.40 282.00 263.60 269.80 0.2M
2023-10-13 295.00 298.50 272.50 278.80 0.5M
2023-10-12 323.10 324.80 313.90 321.50 0.1M
2023-10-11 321.60 327.40 318.30 320.80 0.1M
2023-10-10 312.00 323.80 311.60 322.80 0.1M
2023-10-09 313.00 316.60 309.50 311.60 0.0M
2023-10-06 313.50 319.70 308.90 314.20 0.1M
2023-10-05 314.40 322.80 314.40 316.60 0.1M
2023-10-04 308.30 319.00 308.00 314.20 0.1M
2023-10-03 310.20 314.00 308.00 313.10 0.0M
2023-10-02 321.70 324.40 310.00 313.60 0.1M
2023-09-29 322.00 330.20 321.50 321.80 0.1M
2023-09-28 316.30 322.30 314.90 316.40 0.1M
2023-09-27 323.50 327.20 315.10 316.00 0.1M
2023-09-26 314.00 323.60 310.60 323.20 0.1M
2023-09-25 316.80 318.80 310.80 315.80 0.1M
2023-09-22 316.80 319.30 315.30 317.90 0.1M
2023-09-21 330.00 332.60 317.80 319.10 0.1M
2023-09-20 321.00 336.60 321.00 333.00 0.1M
2023-09-19 334.30 334.30 316.10 318.30 0.1M
2023-09-18 345.10 348.10 335.70 337.40 0.1M
2023-09-15 347.90 351.60 346.80 348.50 0.1M
2023-09-14 333.80 342.30 331.30 342.30 0.1M
2023-09-13 324.50 334.60 317.30 333.00 0.1M
2023-09-12 339.60 340.60 318.40 326.80 0.1M
2023-09-11 350.00 350.50 337.70 337.80 0.1M
2023-09-08 360.10 360.50 345.10 349.00 0.1M
2023-09-07 354.00 358.20 349.00 358.10 0.1M
2023-09-06 362.00 363.30 356.10 356.80 0.1M
2023-09-05 371.70 374.40 364.30 364.30 0.0M
2023-09-04 370.60 377.20 370.10 371.90 0.0M
2023-09-01 369.90 373.60 364.70 370.90 0.1M
2023-08-31 362.20 379.20 361.20 377.40 0.2M
2023-08-30 360.00 366.10 355.40 362.20 0.0M
2023-08-29 354.90 358.30 350.90 358.00 0.0M
2023-08-28 350.90 352.70 347.90 352.70 0.0M
2023-08-25 348.50 351.50 346.60 346.60 0.0M
2023-08-24 356.30 360.70 350.00 351.00 0.0M
2023-08-23 352.20 354.70 347.30 352.60 0.1M
2023-08-22 351.00 352.80 348.00 349.50 0.1M
2023-08-21 354.70 360.20 347.80 347.80 0.1M
2023-08-18 366.20 366.30 349.60 354.20 0.1M
2023-08-17 366.40 372.40 364.80 368.00 0.0M
2023-08-16 368.90 369.80 365.10 369.80 0.0M
2023-08-15 366.00 371.30 360.50 369.90 0.1M
2023-08-14 360.10 365.70 360.10 365.70 0.0M
2023-08-11 365.90 366.00 360.10 360.40 0.1M
2023-08-10 357.90 370.30 355.60 368.00 0.1M
2023-08-09 352.70 356.90 348.50 353.80 0.1M
2023-08-08 351.90 352.70 345.20 346.40 0.1M
2023-08-07 360.80 362.10 353.30 353.30 0.1M
2023-08-04 375.00 375.00 358.70 364.00 0.1M
2023-08-03 358.30 375.60 357.40 372.70 0.1M
2023-08-02 359.90 362.20 352.30 361.70 0.1M
2023-08-01 374.30 375.50 365.50 365.50 0.1M
2023-07-31 367.60 375.50 367.60 375.30 0.1M
2023-07-28 372.10 372.80 362.50 366.70 0.1M
2023-07-27 360.00 382.60 360.00 373.80 0.2M
2023-07-26 357.10 359.40 347.60 357.60 0.1M
2023-07-25 355.10 361.10 342.70 358.50 0.2M
2023-07-24 346.00 359.40 344.30 358.80 0.2M
2023-07-21 319.80 351.20 314.00 350.00 0.2M
2023-07-20 317.10 326.30 317.00 324.90 0.1M
2023-07-19 315.80 322.10 315.70 319.30 0.1M
2023-07-18 307.00 316.10 306.00 312.80 0.1M
2023-07-17 307.90 311.10 303.90 307.70 0.1M
2023-07-14 312.00 314.20 310.40 311.60 0.1M
2023-07-13 314.90 319.40 312.50 312.50 0.1M
2023-07-12 312.00 315.80 306.60 314.00 0.1M
2023-07-11 310.90 315.10 308.10 311.70 0.0M
2023-07-10 308.00 310.60 305.00 307.30 0.1M
2023-07-07 308.40 310.70 302.50 309.40 0.1M
2023-07-06 318.90 319.80 307.80 310.20 0.1M
2023-07-05 318.40 326.80 318.20 323.50 0.1M
2023-07-04 315.60 324.30 315.60 321.30 0.0M
2023-07-03 315.60 321.10 312.40 317.90 0.1M
2023-06-30 303.80 317.20 303.60 317.10 0.1M
2023-06-29 303.40 305.40 300.30 303.70 0.1M
2023-06-28 293.00 304.00 293.00 302.90 0.1M
2023-06-27 305.70 306.00 291.90 291.90 0.2M
2023-06-26 312.00 313.50 304.50 307.70 0.1M
2023-06-23 314.00 315.30 306.90 309.30 0.1M
2023-06-22 302.20 317.00 301.60 317.00 0.2M
2023-06-21 304.80 306.50 298.10 302.70 0.1M
2023-06-20 300.00 306.50 295.10 304.00 0.2M
2023-06-19 305.00 314.50 295.80 302.60 0.6M
2023-06-16 347.20 361.60 346.10 355.50 0.3M
2023-06-15 337.30 346.20 337.30 345.40 0.1M
2023-06-14 336.70 341.70 335.50 340.20 0.1M
2023-06-13 340.40 341.90 332.60 337.00 0.1M
2023-06-12 331.70 339.00 331.20 337.30 0.1M
2023-06-09 333.60 333.80 328.20 328.40 0.1M
2023-06-08 341.40 341.40 332.00 333.20 0.1M
2023-06-07 345.60 347.40 337.40 342.90 0.1M
2023-06-06 332.00 344.60 332.00 343.00 0.1M
2023-06-05 334.60 335.20 329.80 333.50 0.1M
2023-06-02 323.70 335.00 321.00 333.50 0.1M
2023-06-01 314.50 322.90 314.40 321.00 0.1M
2023-05-31 313.40 316.90 311.30 313.50 0.3M
2023-05-30 322.80 326.10 317.30 318.10 0.1M
2023-05-29 319.20 323.40 319.00 320.90 0.0M
2023-05-26 317.00 318.60 309.30 317.30 0.1M
2023-05-25 324.00 325.00 314.70 316.50 0.1M
2023-05-24 329.90 331.10 320.90 321.50 0.1M
2023-05-23 333.90 341.00 331.70 332.80 0.1M
2023-05-22 332.30 337.70 326.80 335.90 0.1M
2023-05-19 340.00 345.30 335.30 340.00 0.1M
2023-05-18 333.20 341.60 333.20 336.80 0.1M
2023-05-17 336.10 336.10 324.40 329.90 0.1M
2023-05-16 339.80 341.20 335.50 337.40 0.1M
2023-05-15 345.00 347.00 339.00 339.00 0.1M
2023-05-12 350.00 350.50 339.70 343.00 0.1M
2023-05-11 351.00 359.10 347.60 347.60 0.1M
2023-05-10 345.90 352.30 345.40 349.80 0.1M
2023-05-09 360.20 360.90 341.00 347.10 0.1M
2023-05-08 363.10 368.70 359.50 360.50 0.1M
2023-05-05 368.10 368.10 361.00 363.30 0.1M
2023-05-04 345.00 367.10 343.80 366.70 0.1M
2023-05-03 350.00 367.00 346.50 366.20 0.1M
2023-05-02 351.50 354.90 343.90 348.00 0.1M
2023-04-28 350.90 353.30 347.50 351.60 0.1M
2023-04-27 353.50 353.50 346.10 348.30 0.1M
2023-04-26 348.50 353.80 345.20 350.00 0.1M
2023-04-25 358.70 365.90 347.70 349.90 0.2M
2023-04-24 349.90 362.00 348.40 360.70 0.1M
2023-04-21 342.70 350.40 332.00 350.40 0.2M
2023-04-20 357.80 358.60 336.40 344.90 0.4M
2023-04-19 385.00 386.90 380.30 386.30 0.1M
2023-04-18 393.00 396.20 384.00 387.80 0.1M
2023-04-17 395.10 404.20 389.30 390.50 0.1M
2023-04-14 396.70 406.90 393.20 394.30 0.1M
2023-04-13 396.00 399.10 390.00 395.20 0.1M
2023-04-12 395.00 403.70 389.30 395.70 0.1M
2023-04-11 395.00 397.40 389.70 393.50 0.1M
2023-04-06 389.10 395.40 387.20 393.60 0.1M
2023-04-05 380.00 391.30 378.40 390.50 0.1M
2023-04-04 380.00 381.70 374.50 380.00 0.1M
2023-04-03 385.40 387.00 372.90 378.00 0.1M
2023-03-31 402.90 404.10 377.30 387.00 0.2M
2023-03-30 405.20 411.40 404.20 409.50 0.0M
2023-03-29 406.90 408.20 400.10 403.20 0.1M
2023-03-28 407.00 410.70 397.70 404.00 0.1M
2023-03-27 395.90 406.30 391.60 405.10 0.1M
2023-03-24 383.60 390.80 381.50 389.50 0.1M
2023-03-23 386.90 389.20 382.80 387.50 0.0M
2023-03-22 389.50 393.50 387.60 388.60 0.0M
2023-03-21 391.20 394.00 386.40 390.00 0.1M
2023-03-20 386.90 391.10 379.70 386.40 0.1M
2023-03-17 395.00 397.20 386.10 390.60 0.1M
2023-03-16 394.40 395.00 378.70 394.70 0.1M
2023-03-15 407.00 408.00 381.50 387.80 0.1M
2023-03-14 405.80 414.60 400.40 409.10 0.1M
2023-03-13 398.80 405.70 394.20 403.80 0.1M
2023-03-10 395.00 406.80 394.30 400.60 0.1M
2023-03-09 396.20 405.60 390.10 405.60 0.1M
2023-03-08 401.40 404.60 393.30 397.70 0.1M
2023-03-07 404.20 419.30 404.20 405.80 0.0M
2023-03-06 406.90 407.00 400.20 406.30 0.0M
2023-03-03 400.90 405.90 400.30 403.40 0.0M
2023-03-02 396.00 400.40 393.00 398.80 0.1M
2023-03-01 404.00 407.30 398.60 399.40 0.1M
2023-02-28 413.50 415.90 402.10 402.60 0.1M
2023-02-27 417.90 422.90 416.00 416.60 0.0M
2023-02-24 428.80 431.90 414.10 415.10 0.1M
2023-02-23 424.90 432.80 422.70 426.80 0.1M
2023-02-22 417.00 425.70 415.20 420.50 0.1M
2023-02-21 430.30 430.30 412.50 420.00 0.1M
2023-02-20 428.90 430.20 424.00 429.20 0.0M
2023-02-17 428.40 431.30 421.50 427.10 0.1M
2023-02-16 443.80 444.80 430.70 434.10 0.1M
2023-02-15 438.80 441.80 434.50 440.90 0.1M
2023-02-14 445.70 455.10 435.50 439.70 0.1M
2023-02-13 438.90 446.90 434.30 446.90 0.1M
2023-02-10 435.70 444.40 430.10 438.70 0.1M
2023-02-09 448.20 449.60 437.50 439.70 0.1M
2023-02-08 463.80 468.90 445.50 445.50 0.1M
2023-02-07 465.90 467.60 452.50 457.60 0.1M
2023-02-06 459.90 471.70 456.60 465.90 0.1M
2023-02-03 447.00 459.70 439.50 459.70 0.1M
2023-02-02 422.10 450.60 421.80 450.60 0.2M
2023-02-01 412.30 420.50 409.70 417.50 0.1M
2023-01-31 412.00 414.80 399.90 410.30 0.1M
2023-01-30 416.00 420.40 407.30 415.80 0.1M
2023-01-27 431.00 432.40 414.10 418.80 0.1M
2023-01-26 425.00 441.50 420.30 433.90 0.2M
2023-01-25 402.60 409.40 395.30 407.50 0.1M
2023-01-24 420.90 422.60 398.40 403.00 0.1M
2023-01-23 404.40 420.80 399.20 420.80 0.1M
2023-01-20 401.70 403.60 394.80 401.40 0.1M
2023-01-19 405.00 405.70 395.00 396.80 0.1M
2023-01-18 409.10 412.50 404.80 406.90 0.1M
2023-01-17 412.00 412.50 400.60 408.20 0.1M
2023-01-16 417.00 430.10 414.90 414.90 0.1M
2023-01-13 406.00 417.20 404.10 415.40 0.1M
2023-01-12 405.80 409.20 397.50 404.50 0.1M
2023-01-11 391.80 411.40 391.40 406.20 0.1M
2023-01-10 378.00 392.60 376.80 389.70 0.1M
2023-01-09 365.10 384.90 363.20 384.10 0.1M
2023-01-06 371.00 371.50 356.00 362.90 0.1M
2023-01-05 360.10 371.60 360.00 369.40 0.1M
2023-01-04 350.00 361.20 348.60 361.00 0.1M
2023-01-03 342.30 356.10 342.30 348.00 0.1M
2023-01-02 367.60 367.90 344.20 344.20 0.1M