Sartorius Stedim

STDM
🏛️ germany →
171.65
Last Update: 2025-10-01
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
2021-12-30 484.90 484.90 484.90 484.90 0.0M
2021-12-29 480.60 487.30 480.60 487.30 0.0M
2021-12-28 477.50 483.90 477.50 483.90 0.0M
2021-12-27 472.20 480.40 471.40 480.40 0.0M
2021-12-23 469.50 469.50 469.50 469.50 0.0M
2021-12-22 454.10 454.10 454.10 454.10 0.0M
2021-12-21 464.20 464.20 459.80 459.80 0.0M
2021-12-20 449.60 461.60 449.60 460.10 0.0M
2021-12-17 461.10 461.10 461.10 461.10 0.0M
2021-12-16 469.30 470.40 469.30 470.40 0.0M
2021-12-15 447.60 461.30 447.60 461.30 0.0M
2021-12-14 469.80 469.80 453.80 453.80 0.0M
2021-12-13 477.40 477.40 469.50 469.50 0.0M
2021-12-10 483.90 483.90 483.90 483.90 0.0M
2021-12-09 479.10 483.00 479.10 479.10 0.0M
2021-12-08 479.30 484.00 477.90 477.90 0.0M
2021-12-07 458.80 458.80 458.80 458.80 0.0M
2021-12-06 484.30 484.30 458.30 458.30 0.0M
2021-12-03 482.50 482.50 482.50 482.50 0.0M
2021-12-02 504.80 504.80 477.90 486.90 0.0M
2021-12-01 526.40 526.40 503.20 503.20 0.0M
2021-11-30 511.20 535.00 511.20 526.60 0.0M
2021-11-29 519.60 525.00 508.00 508.00 0.0M
2021-11-26 472.80 521.60 472.80 521.60 0.0M
2021-11-25 472.90 472.90 472.90 472.90 0.0M
2021-11-24 468.50 474.30 468.50 474.30 0.0M
2021-11-23 489.90 489.90 470.00 478.70 0.0M
2021-11-22 500.80 510.00 500.80 510.00 0.0M
2021-11-19 483.70 483.70 483.70 483.70 0.0M
2021-11-18 480.00 484.20 480.00 484.20 0.0M
2021-11-17 474.10 485.00 474.10 481.80 0.0M
2021-11-16 475.00 475.00 474.00 474.00 0.0M
2021-11-15 472.50 474.10 472.50 474.10 0.0M
2021-11-12 464.90 470.40 464.90 470.40 0.0M
2021-11-11 458.90 466.00 458.90 466.00 0.0M
2021-11-10 468.30 468.30 461.70 462.00 0.0M
2021-11-09 471.70 471.70 471.00 471.00 0.0M
2021-11-08 455.50 470.00 455.50 469.10 0.0M
2021-11-05 497.90 497.90 453.70 453.70 0.0M
2021-11-04 494.10 498.20 494.10 498.10 0.0M
2021-11-03 491.30 493.90 491.00 493.90 0.0M
2021-11-02 483.20 483.20 483.20 483.20 0.0M
2021-11-01 479.00 487.40 479.00 487.40 0.0M
2021-10-29 478.10 478.10 478.10 478.10 0.0M
2021-10-28 470.20 476.40 470.20 476.00 0.0M
2021-10-27 476.50 479.70 472.70 472.70 0.0M
2021-10-26 481.90 481.90 481.90 481.90 0.0M
2021-10-25 478.60 484.60 478.60 484.60 0.0M
2021-10-22 484.00 484.00 479.00 479.00 0.0M
2021-10-21 468.70 485.60 468.70 485.60 0.0M
2021-10-20 471.20 471.20 456.80 456.80 0.0M
2021-10-19 468.30 480.00 468.30 480.00 0.0M
2021-10-18 465.50 465.60 465.50 465.60 0.0M
2021-10-15 468.20 470.10 468.20 470.10 0.0M
2021-10-14 463.70 465.20 463.70 464.10 0.0M
2021-10-13 434.40 434.40 434.40 434.40 0.0M
2021-10-12 425.40 444.30 425.40 444.30 0.0M
2021-10-11 432.90 432.90 432.90 432.90 0.0M
2021-10-08 439.50 439.50 437.80 439.50 0.0M
2021-10-07 450.20 450.20 439.20 439.20 0.0M
2021-10-06 450.10 450.10 443.40 447.80 0.0M
2021-10-05 433.20 465.20 433.20 465.20 0.0M
2021-10-04 461.00 461.00 434.60 434.60 0.0M
2021-10-01 482.60 482.60 450.00 450.00 0.0M
2021-09-30 480.20 487.00 480.20 483.50 0.0M
2021-09-29 471.70 492.70 471.70 492.70 0.0M
2021-09-28 486.00 486.00 468.20 468.20 0.0M
2021-09-27 518.60 518.60 481.10 481.10 0.0M
2021-09-24 533.20 533.20 516.00 519.20 0.0M
2021-09-23 525.40 534.00 525.40 534.00 0.0M
2021-09-22 536.80 536.80 536.80 536.80 0.0M
2021-09-21 519.80 524.40 519.80 524.40 0.0M
2021-09-20 518.00 518.00 510.60 510.60 0.0M
2021-09-17 531.20 531.20 531.20 531.20 0.0M
2021-09-16 529.40 529.40 522.60 522.60 0.0M
2021-09-15 539.00 539.00 531.60 531.80 0.0M
2021-09-14 524.60 541.40 524.00 541.40 0.0M
2021-09-13 553.80 553.80 526.20 526.20 0.0M
2021-09-10 544.00 547.40 542.20 547.40 0.0M
2021-09-09 537.60 537.60 537.60 537.60 0.0M
2021-09-08 544.60 544.60 542.80 542.80 0.0M
2021-09-07 542.20 542.20 542.20 542.20 0.0M
2021-09-06 537.00 539.20 527.20 538.60 0.0M
2021-09-03 535.00 535.00 531.00 531.00 0.0M
2021-09-02 522.60 532.00 522.60 532.00 0.0M
2021-09-01 512.60 518.00 512.60 518.00 0.0M
2021-08-31 526.40 527.00 503.20 503.20 0.0M
2021-08-30 517.00 522.40 517.00 522.40 0.0M
2021-08-27 511.80 511.80 511.80 511.80 0.0M
2021-08-26 520.00 521.00 520.00 520.20 0.0M
2021-08-25 518.20 524.20 518.20 524.20 0.0M
2021-08-24 516.60 521.00 516.60 519.60 0.0M
2021-08-23 513.20 516.40 513.20 516.40 0.0M
2021-08-20 495.10 513.60 495.10 513.60 0.0M
2021-08-19 498.10 498.10 489.00 493.00 0.0M
2021-08-18 497.10 508.00 497.10 503.60 0.0M
2021-08-17 480.80 480.80 480.80 480.80 0.0M
2021-08-16 476.70 483.80 475.00 482.70 0.0M
2021-08-13 485.20 485.20 478.30 478.30 0.0M
2021-08-12 481.90 481.90 477.10 477.10 0.0M
2021-08-11 489.80 492.00 489.80 492.00 0.0M
2021-08-10 491.90 496.00 491.90 494.40 0.0M
2021-08-09 483.80 490.00 483.80 490.00 0.0M
2021-08-06 490.90 492.00 483.50 483.50 0.0M
2021-08-05 490.80 495.90 490.60 495.90 0.0M
2021-08-04 484.70 487.80 484.10 487.00 0.0M
2021-08-03 486.60 488.70 483.50 483.50 0.0M
2021-08-02 493.70 493.70 481.70 481.70 0.0M
2021-07-30 470.40 482.10 470.40 480.70 0.0M
2021-07-29 469.00 472.20 469.00 472.10 0.0M
2021-07-28 462.60 470.40 462.60 470.40 0.0M
2021-07-27 455.60 460.80 455.60 460.80 0.0M
2021-07-26 469.00 469.00 457.30 458.00 0.0M
2021-07-23 456.10 462.60 456.10 462.60 0.0M
2021-07-22 438.80 456.50 438.80 456.50 0.0M
2021-07-21 445.00 445.00 428.70 437.10 0.0M
2021-07-20 458.00 458.00 451.00 451.00 0.0M
2021-07-19 456.80 456.80 454.00 454.00 0.0M
2021-07-16 456.60 461.30 456.30 461.30 0.0M
2021-07-15 448.30 456.40 448.30 454.90 0.0M
2021-07-14 443.80 449.60 443.80 449.60 0.0M
2021-07-13 442.30 445.10 436.70 445.10 0.0M
2021-07-12 433.60 447.00 433.60 442.20 0.0M
2021-07-09 434.00 445.00 429.90 430.70 0.0M
2021-07-08 432.50 440.00 432.50 438.80 0.0M
2021-07-07 418.60 434.00 418.60 431.90 0.0M
2021-07-06 406.10 417.90 406.10 417.70 0.0M
2021-07-05 396.80 415.20 396.80 407.50 0.0M
2021-07-02 394.60 397.30 394.60 397.30 0.0M
2021-07-01 399.60 399.60 391.50 391.50 0.0M
2021-06-30 409.10 411.20 407.10 407.10 0.0M
2021-06-29 401.90 410.20 401.90 410.20 0.0M
2021-06-28 392.80 403.30 392.80 402.00 0.0M
2021-06-25 389.30 395.10 389.20 395.10 0.0M
2021-06-24 381.60 388.20 381.60 388.20 0.0M
2021-06-23 382.30 382.30 381.60 381.60 0.0M
2021-06-22 375.60 380.40 375.60 380.40 0.0M
2021-06-21 381.70 381.70 375.00 375.00 0.0M
2021-06-18 376.90 380.80 376.90 380.80 0.0M
2021-06-17 387.70 387.70 367.90 378.50 0.0M
2021-06-16 384.70 387.20 384.70 387.20 0.0M
2021-06-15 383.90 390.10 383.90 387.50 0.0M
2021-06-14 377.80 384.40 377.80 384.40 0.0M
2021-06-11 368.40 375.40 368.40 375.40 0.0M
2021-06-10 364.50 364.50 364.50 364.50 0.0M
2021-06-09 354.90 362.20 354.90 362.20 0.0M
2021-06-08 344.40 344.40 344.40 344.40 0.0M
2021-06-07 347.70 347.70 347.70 347.70 0.0M
2021-06-04 338.50 338.50 338.50 338.50 0.0M
2021-06-03 338.30 341.00 338.30 339.10 0.0M
2021-06-02 355.80 355.80 342.80 342.80 0.0M
2021-06-01 355.00 355.00 355.00 355.00 0.0M
2021-05-31 361.70 361.70 361.70 361.70 0.0M
2021-05-28 353.40 353.40 353.40 353.40 0.0M
2021-05-27 359.90 359.90 357.90 357.90 0.0M
2021-05-26 354.50 354.50 354.50 354.50 0.0M
2021-05-25 354.40 356.80 354.40 356.80 0.0M
2021-05-21 355.90 355.90 355.90 355.90 0.0M
2021-05-20 348.70 356.90 348.70 356.90 0.0M
2021-05-19 350.80 350.80 347.50 347.50 0.0M
2021-05-18 356.90 356.90 354.70 354.70 0.0M
2021-05-17 359.30 359.30 359.30 359.30 0.0M
2021-05-14 358.90 358.90 358.90 358.90 0.0M
2021-05-13 348.50 357.20 348.50 357.20 0.0M
2021-05-12 354.40 354.40 354.40 354.40 0.0M
2021-05-11 360.00 360.00 350.40 358.50 0.0M
2021-05-10 374.60 374.60 374.60 374.60 0.0M
2021-05-07 366.60 366.60 366.60 366.60 0.0M
2021-05-06 373.10 373.10 365.40 365.40 0.0M
2021-05-05 371.30 375.60 371.30 375.60 0.0M
2021-05-04 383.90 383.90 371.00 371.00 0.0M
2021-05-03 381.00 386.00 380.60 386.00 0.0M
2021-04-30 377.90 380.30 377.90 380.10 0.0M
2021-04-29 377.90 377.90 377.90 377.90 0.0M
2021-04-28 382.30 382.30 376.90 378.40 0.0M
2021-04-27 381.00 384.10 381.00 382.20 0.0M
2021-04-26 379.30 379.70 379.10 379.70 0.0M
2021-04-23 386.90 386.90 386.90 386.90 0.0M
2021-04-22 386.50 389.80 386.50 387.40 0.0M
2021-04-21 381.70 384.80 380.70 383.50 0.0M
2021-04-20 382.30 385.20 382.30 384.80 0.0M
2021-04-19 384.70 388.30 379.80 379.80 0.0M
2021-04-16 379.00 385.10 379.00 385.10 0.0M
2021-04-15 372.50 379.80 372.50 378.60 0.0M
2021-04-14 373.60 377.40 373.60 377.40 0.0M
2021-04-13 361.40 370.80 361.40 370.80 0.0M
2021-04-12 369.80 369.80 369.50 369.50 0.0M
2021-04-09 359.90 367.50 359.90 366.00 0.0M
2021-04-08 347.60 360.90 347.60 360.90 0.0M
2021-04-07 357.90 357.90 348.80 348.80 0.0M
2021-04-06 357.10 357.10 357.10 357.10 0.0M
2021-04-01 350.50 350.50 350.50 350.50 0.0M
2021-03-31 343.60 355.20 343.60 354.00 0.0M
2021-03-30 354.40 354.40 344.00 344.00 0.0M
2021-03-29 356.40 356.40 355.60 355.60 0.0M
2021-03-26 360.40 360.40 360.40 360.40 0.0M
2021-03-25 358.20 360.20 358.20 358.60 0.0M
2021-03-24 366.00 373.80 366.00 367.00 0.0M
2021-03-23 364.60 364.60 364.60 364.60 0.0M
2021-03-22 351.20 366.80 351.20 366.80 0.0M
2021-03-19 356.00 362.00 352.80 360.20 0.0M
2021-03-18 345.00 361.20 345.00 359.00 0.0M
2021-03-17 339.80 339.80 339.80 339.80 0.0M
2021-03-16 331.20 341.00 331.20 340.20 0.0M
2021-03-15 328.80 329.00 328.60 328.80 0.0M
2021-03-12 332.40 332.60 329.60 329.60 0.0M
2021-03-11 333.40 333.40 333.40 333.40 0.0M
2021-03-10 340.20 340.20 336.60 336.60 0.0M
2021-03-09 331.20 333.40 329.00 329.00 0.0M
2021-03-08 342.40 342.40 327.00 327.40 0.0M
2021-03-05 337.80 337.80 335.60 337.60 0.0M
2021-03-04 342.40 342.40 338.40 340.00 0.0M
2021-03-03 365.80 366.60 346.40 346.40 0.0M
2021-03-02 363.40 366.80 361.80 363.20 0.0M
2021-03-01 361.00 370.80 361.00 369.20 0.0M
2021-02-26 359.20 359.20 359.20 359.20 0.0M
2021-02-25 365.80 367.00 365.80 367.00 0.0M
2021-02-24 370.20 373.60 370.20 371.40 0.0M
2021-02-23 375.40 379.00 360.40 367.60 0.0M
2021-02-22 383.20 385.00 379.00 379.00 0.0M
2021-02-19 403.60 403.60 390.00 390.00 0.0M
2021-02-18 410.20 417.40 410.20 416.00 0.0M
2021-02-17 411.20 413.80 403.80 410.60 0.0M
2021-02-16 408.00 414.60 408.00 412.60 0.0M
2021-02-15 404.80 409.80 404.80 408.40 0.0M
2021-02-12 400.40 407.20 400.40 407.20 0.0M
2021-02-11 396.00 400.60 396.00 400.60 0.0M
2021-02-10 392.60 400.60 392.60 400.60 0.0M
2021-02-09 383.80 393.80 383.80 393.80 0.0M
2021-02-08 390.00 391.80 390.00 390.00 0.0M
2021-02-05 381.80 388.00 381.80 388.00 0.0M
2021-02-04 382.40 382.40 382.40 382.40 0.0M
2021-02-03 368.60 379.60 368.60 378.00 0.0M
2021-02-02 353.00 366.40 353.00 366.40 0.0M
2021-02-01 345.60 355.00 345.60 355.00 0.0M
2021-01-29 326.00 339.00 326.00 339.00 0.0M
2021-01-28 337.40 337.40 324.40 331.60 0.0M
2021-01-27 336.60 358.00 332.00 341.80 0.0M
2021-01-26 335.00 339.40 333.00 333.00 0.0M
2021-01-25 337.00 338.20 333.00 338.20 0.0M
2021-01-22 320.20 331.40 320.20 329.20 0.0M
2021-01-21 318.20 323.00 318.20 323.00 0.0M
2021-01-20 314.00 320.00 314.00 320.00 0.0M
2021-01-19 309.20 309.20 309.20 309.20 0.0M
2021-01-18 312.80 318.60 312.40 312.40 0.0M
2021-01-15 301.80 301.80 301.80 301.80 0.0M
2021-01-14 300.40 300.40 297.80 299.00 0.0M
2021-01-13 294.00 294.80 294.00 294.80 0.0M
2021-01-12 294.00 295.80 292.00 293.00 0.0M
2021-01-11 289.00 296.00 288.00 295.20 0.0M
2021-01-08 285.20 294.80 285.20 293.60 0.0M
2021-01-07 291.60 291.60 291.60 291.60 0.0M
2021-01-06 297.60 297.60 286.80 286.80 0.0M
2021-01-05 301.80 302.80 299.00 299.00 0.0M
2021-01-04 289.40 302.60 289.40 302.60 0.0M