Sartorius Stedim

STDM
🏛️ germany →
170.50
Last Update: 2025-09-30
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
2025-09-30 170.50 170.50 170.50 170.50 0.0M
2025-09-29 171.75 173.45 171.75 173.35 0.0M
2025-09-26 174.90 174.90 174.90 174.90 0.0M
2025-09-25 181.40 181.40 181.40 181.40 0.0M
2025-09-24 186.80 186.80 186.80 186.80 0.0M
2025-09-23 185.10 185.10 185.10 185.10 0.0M
2025-09-22 185.55 185.55 185.55 185.55 0.0M
2025-09-19 184.55 184.55 184.55 184.55 0.0M
2025-09-18 176.00 176.00 176.00 176.00 0.0M
2025-09-17 175.80 175.80 175.80 175.80 0.0M
2025-09-16 173.80 173.80 173.80 173.80 0.0M
2025-09-15 169.75 169.75 169.75 169.75 0.0M
2025-09-12 169.20 169.20 169.20 169.20 0.0M
2025-09-11 174.30 174.30 174.30 174.30 0.0M
2025-09-10 175.70 175.75 175.70 175.75 0.0M
2025-09-09 173.30 173.30 173.30 173.30 0.0M
2025-09-08 174.35 174.35 174.35 174.35 0.0M
2025-09-05 171.95 171.95 171.95 171.95 0.0M
2025-09-04 174.30 174.30 174.30 174.30 0.0M
2025-09-03 172.75 172.75 172.75 172.75 0.0M
2025-09-02 177.35 177.35 177.35 177.35 0.0M
2025-09-01 175.10 177.75 175.10 177.75 0.0M
2025-08-29 174.60 174.60 174.60 174.60 0.0M
2025-08-28 174.15 174.15 174.15 174.15 0.0M
2025-08-27 175.45 175.45 175.45 175.45 0.0M
2025-08-26 173.80 173.80 173.80 173.80 0.0M
2025-08-25 177.30 177.30 177.30 177.30 0.0M
2025-08-22 175.65 178.90 175.65 178.90 0.0M
2025-08-21 179.05 179.05 179.05 179.05 0.0M
2025-08-20 178.55 179.80 178.55 179.80 0.0M
2025-08-19 177.65 177.65 177.65 177.65 0.0M
2025-08-18 176.00 176.00 176.00 176.00 0.0M
2025-08-15 177.35 177.75 177.35 177.75 0.0M
2025-08-14 175.20 175.20 175.20 175.20 0.0M
2025-08-13 177.55 177.55 177.55 177.55 0.0M
2025-08-12 170.15 172.50 170.15 172.50 0.0M
2025-08-11 166.85 168.70 166.85 168.70 0.0M
2025-08-08 167.55 167.55 167.55 167.55 0.0M
2025-08-07 166.20 166.20 166.20 166.20 0.0M
2025-08-06 170.80 170.80 170.80 170.80 0.0M
2025-08-05 170.25 170.25 170.25 170.25 0.0M
2025-08-04 172.15 172.15 172.15 172.15 0.0M
2025-08-01 174.60 174.60 172.10 172.10 0.0M
2025-07-31 178.15 178.15 178.15 178.15 0.0M
2025-07-30 179.45 179.45 179.45 179.45 0.0M
2025-07-29 176.65 176.65 176.65 176.65 0.0M
2025-07-28 176.90 176.90 176.90 176.90 0.0M
2025-07-25 174.85 174.85 174.85 174.85 0.0M
2025-07-24 174.90 175.20 174.90 175.20 0.0M
2025-07-23 176.75 179.00 174.00 174.00 0.0M
2025-07-22 194.55 194.55 170.20 176.00 0.0M
2025-07-21 189.85 190.50 189.75 189.75 0.0M
2025-07-18 193.60 193.60 192.25 192.25 0.0M
2025-07-17 196.80 196.80 196.80 196.80 0.0M
2025-07-16 195.95 195.95 194.40 194.85 0.0M
2025-07-15 197.65 197.65 196.65 196.65 0.0M
2025-07-14 201.70 201.70 195.55 195.55 0.0M
2025-07-11 204.60 204.60 204.60 204.60 0.0M
2025-07-10 200.30 205.60 200.30 205.60 0.0M
2025-07-09 201.70 201.70 201.70 201.70 0.0M
2025-07-08 199.95 199.95 199.95 199.95 0.0M
2025-07-07 203.70 203.70 203.70 203.70 0.0M
2025-07-04 202.70 202.70 202.70 202.70 0.0M
2025-07-03 205.10 207.00 205.10 207.00 0.0M
2025-07-02 204.20 204.20 204.20 204.20 0.0M
2025-07-01 203.50 203.50 203.50 203.50 0.0M
2025-06-30 204.20 206.30 204.20 206.30 0.0M
2025-06-27 204.70 204.70 204.70 204.70 0.0M
2025-06-26 199.00 208.00 199.00 208.00 0.0M
2025-06-25 199.65 199.65 199.65 199.65 0.0M
2025-06-24 198.45 198.45 198.45 198.45 0.0M
2025-06-23 199.95 199.95 199.95 199.95 0.0M
2025-06-20 204.30 204.30 204.30 204.30 0.0M
2025-06-19 195.15 195.15 195.15 195.15 0.0M
2025-06-18 197.00 197.00 197.00 197.00 0.0M
2025-06-17 202.80 202.80 202.80 202.80 0.0M
2025-06-16 199.15 205.40 199.15 205.00 0.0M
2025-06-13 199.85 202.00 199.85 201.30 0.0M
2025-06-12 200.30 202.00 200.30 202.00 0.0M
2025-06-11 197.50 197.50 197.50 197.50 0.0M
2025-06-10 193.10 193.10 193.10 193.10 0.0M
2025-06-09 192.80 192.80 192.80 192.80 0.0M
2025-06-06 192.85 192.85 192.85 192.85 0.0M
2025-06-05 192.80 192.80 192.80 192.80 0.0M
2025-06-04 189.15 192.50 189.15 192.50 0.0M
2025-06-03 190.75 190.75 190.75 190.75 0.0M
2025-06-02 192.50 192.50 192.50 192.50 0.0M
2025-05-30 191.35 191.35 191.35 191.35 0.0M
2025-05-29 193.65 193.65 193.65 193.65 0.0M
2025-05-28 191.95 191.95 191.95 191.95 0.0M
2025-05-27 192.00 192.00 192.00 192.00 0.0M
2025-05-26 192.00 192.00 192.00 192.00 0.0M
2025-05-23 194.35 194.35 194.35 194.35 0.0M
2025-05-22 195.40 195.40 195.40 195.40 0.0M
2025-05-21 196.40 196.40 196.40 196.40 0.0M
2025-05-20 200.70 200.70 200.70 200.70 0.0M
2025-05-19 198.75 198.75 198.75 198.75 0.0M
2025-05-16 197.30 197.30 197.30 197.30 0.0M
2025-05-15 199.70 199.70 199.70 199.70 0.0M
2025-05-14 202.50 202.50 202.50 202.50 0.0M
2025-05-13 201.70 201.70 201.70 201.70 0.0M
2025-05-12 203.40 203.40 197.85 197.85 0.0M
2025-05-09 202.50 202.50 202.50 202.50 0.0M
2025-05-08 203.00 203.00 203.00 203.00 0.0M
2025-05-07 210.70 210.70 210.70 210.70 0.0M
2025-05-06 211.30 211.30 211.30 211.30 0.0M
2025-05-05 209.90 213.00 209.90 213.00 0.0M
2025-05-02 205.30 205.30 205.30 205.30 0.0M
2025-04-30 203.40 203.40 203.40 203.40 0.0M
2025-04-29 199.30 200.10 199.30 200.10 0.0M
2025-04-28 200.10 200.10 200.10 200.10 0.0M
2025-04-25 200.90 203.80 200.90 203.80 0.0M
2025-04-24 199.70 199.70 199.70 199.70 0.0M
2025-04-23 194.10 194.10 194.10 194.10 0.0M
2025-04-22 185.20 191.05 185.20 191.05 0.0M
2025-04-17 190.75 190.75 190.75 190.75 0.0M
2025-04-16 181.15 188.35 181.15 188.35 0.0M
2025-04-15 168.05 168.05 168.05 168.05 0.0M
2025-04-14 165.40 165.40 165.40 165.40 0.0M
2025-04-11 158.55 158.55 158.55 158.55 0.0M
2025-04-10 166.70 166.70 166.70 166.70 0.0M
2025-04-09 156.60 156.60 156.60 156.60 0.0M
2025-04-08 154.60 154.60 154.60 154.60 0.0M
2025-04-07 156.15 156.15 156.15 156.15 0.0M
2025-04-04 171.15 171.15 171.15 171.15 0.0M
2025-04-03 175.95 175.95 175.95 175.95 0.0M
2025-04-02 180.35 180.35 180.35 180.35 0.0M
2025-04-01 181.40 181.40 181.40 181.40 0.0M
2025-03-31 182.20 182.20 182.20 182.20 0.0M
2025-03-28 182.25 182.25 182.25 182.25 0.0M
2025-03-27 181.50 181.50 181.50 181.50 0.0M
2025-03-26 191.80 191.80 191.80 191.80 0.0M
2025-03-25 193.55 193.55 193.55 193.55 0.0M
2025-03-24 193.05 193.05 193.05 193.05 0.0M
2025-03-21 191.65 191.65 191.65 191.65 0.0M
2025-03-20 196.35 196.35 196.35 196.35 0.0M
2025-03-19 199.40 199.40 199.40 199.40 0.0M
2025-03-18 200.10 200.10 200.10 200.10 0.0M
2025-03-17 194.10 201.90 193.85 201.90 0.0M
2025-03-14 192.90 192.90 192.90 192.90 0.0M
2025-03-13 192.10 192.10 192.10 192.10 0.0M
2025-03-12 186.15 186.15 186.15 186.15 0.0M
2025-03-11 187.95 187.95 187.20 187.20 0.0M
2025-03-10 194.35 194.35 194.35 194.35 0.0M
2025-03-07 193.75 193.75 193.75 193.75 0.0M
2025-03-06 195.00 196.50 195.00 196.50 0.0M
2025-03-05 191.30 191.30 191.30 191.30 0.0M
2025-03-04 194.00 194.00 194.00 194.00 0.0M
2025-03-03 198.30 198.30 196.00 196.60 0.0M
2025-02-28 195.25 195.25 195.25 195.25 0.0M
2025-02-27 201.20 201.20 201.20 201.20 0.0M
2025-02-26 202.00 204.70 202.00 204.70 0.0M
2025-02-25 202.20 202.20 202.20 202.20 0.0M
2025-02-24 203.50 204.20 203.50 204.20 0.0M
2025-02-21 207.30 207.30 207.30 207.30 0.0M
2025-02-20 200.50 207.00 200.50 207.00 0.0M
2025-02-19 204.40 204.40 202.70 202.70 0.0M
2025-02-18 207.20 207.20 207.20 207.20 0.0M
2025-02-17 209.60 209.60 207.90 208.40 0.0M
2025-02-14 212.20 212.20 210.30 210.30 0.0M
2025-02-13 213.20 213.20 213.20 213.20 0.0M
2025-02-12 217.90 218.70 217.10 217.10 0.0M
2025-02-11 210.30 210.30 210.30 210.30 0.0M
2025-02-10 210.60 211.50 210.60 211.50 0.0M
2025-02-07 211.40 211.40 211.40 211.40 0.0M
2025-02-06 214.80 214.80 211.60 211.60 0.0M
2025-02-05 213.10 216.10 213.10 216.10 0.0M
2025-02-04 219.00 219.00 219.00 219.00 0.0M
2025-02-03 216.50 217.50 216.20 217.50 0.0M
2025-01-31 224.60 224.60 224.60 224.60 0.0M
2025-01-30 225.00 225.00 225.00 225.00 0.0M
2025-01-29 226.80 226.80 226.80 226.80 0.0M
2025-01-28 218.00 235.20 218.00 235.20 0.0M
2025-01-27 204.80 204.80 204.80 204.80 0.0M
2025-01-24 207.30 207.30 207.30 207.30 0.0M
2025-01-23 204.80 204.80 204.80 204.80 0.0M
2025-01-22 203.80 203.80 203.80 203.80 0.0M
2025-01-21 199.10 199.10 199.10 199.10 0.0M
2025-01-20 195.30 196.15 195.30 196.15 0.0M
2025-01-17 198.00 198.00 198.00 198.00 0.0M
2025-01-16 201.00 201.00 201.00 201.00 0.0M
2025-01-15 202.00 203.30 202.00 203.30 0.0M
2025-01-14 204.80 204.80 204.80 204.80 0.0M
2025-01-13 199.00 199.00 199.00 199.00 0.0M
2025-01-10 198.25 198.25 198.25 198.25 0.0M
2025-01-09 197.15 197.15 197.15 197.15 0.0M
2025-01-08 197.40 197.40 197.40 197.40 0.0M
2025-01-07 189.35 189.35 189.35 189.35 0.0M
2025-01-06 181.70 181.70 181.70 181.70 0.0M
2025-01-03 183.80 183.80 183.80 183.80 0.0M
2025-01-02 188.85 188.85 188.85 188.85 0.0M