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
2022-12-30 308.10 308.10 308.10 308.10 0.0M
2022-12-29 300.40 311.20 300.40 311.20 0.0M
2022-12-28 300.10 300.10 300.10 300.10 0.0M
2022-12-27 300.90 300.90 300.90 300.90 0.0M
2022-12-23 299.30 299.30 299.30 299.30 0.0M
2022-12-22 298.00 298.00 298.00 298.00 0.0M
2022-12-21 295.30 295.30 295.30 295.30 0.0M
2022-12-20 294.70 297.70 294.70 297.70 0.0M
2022-12-19 304.30 304.30 299.40 299.40 0.0M
2022-12-16 315.10 315.10 315.10 315.10 0.0M
2022-12-15 325.80 325.80 314.20 314.20 0.0M
2022-12-14 325.10 325.10 325.10 325.10 0.0M
2022-12-13 318.70 318.70 318.70 318.70 0.0M
2022-12-12 313.00 313.00 313.00 313.00 0.0M
2022-12-09 316.90 316.90 316.90 316.90 0.0M
2022-12-08 317.90 317.90 317.90 317.90 0.0M
2022-12-07 325.80 325.80 325.80 325.80 0.0M
2022-12-06 335.90 335.90 335.90 335.90 0.0M
2022-12-05 339.60 339.60 339.60 339.60 0.0M
2022-12-02 341.00 343.00 341.00 343.00 0.0M
2022-12-01 323.20 323.20 323.20 323.20 0.0M
2022-11-30 313.40 313.40 313.40 313.40 0.0M
2022-11-29 331.50 331.50 331.50 331.50 0.0M
2022-11-28 338.00 338.00 338.00 338.00 0.0M
2022-11-25 336.60 336.60 336.60 336.60 0.0M
2022-11-24 327.30 327.30 327.30 327.30 0.0M
2022-11-23 327.70 327.70 327.70 327.70 0.0M
2022-11-22 328.60 328.60 328.60 328.60 0.0M
2022-11-21 330.90 330.90 329.00 329.00 0.0M
2022-11-18 330.60 330.60 330.60 330.60 0.0M
2022-11-17 337.20 337.20 337.20 337.20 0.0M
2022-11-16 349.80 349.80 339.40 339.40 0.0M
2022-11-15 357.90 357.90 351.30 351.30 0.0M
2022-11-14 354.40 359.00 354.40 359.00 0.0M
2022-11-11 347.20 355.00 347.20 355.00 0.0M
2022-11-10 324.80 324.80 324.80 324.80 0.0M
2022-11-09 321.50 324.30 321.50 324.30 0.0M
2022-11-08 309.90 309.90 309.90 309.90 0.0M
2022-11-07 305.40 305.40 305.40 305.40 0.0M
2022-11-04 308.30 308.30 308.30 308.30 0.0M
2022-11-03 311.20 311.20 311.20 311.20 0.0M
2022-11-02 310.90 310.90 310.90 310.90 0.0M
2022-11-01 323.00 323.00 323.00 323.00 0.0M
2022-10-31 327.40 327.40 327.40 327.40 0.0M
2022-10-28 322.30 322.30 322.30 322.30 0.0M
2022-10-27 326.00 326.00 326.00 326.00 0.0M
2022-10-26 317.10 323.30 317.10 323.30 0.0M
2022-10-25 305.50 305.50 305.50 305.50 0.0M
2022-10-24 302.40 302.40 302.40 302.40 0.0M
2022-10-21 300.30 300.30 300.30 300.30 0.0M
2022-10-20 289.30 297.70 289.30 297.70 0.0M
2022-10-19 340.90 340.90 290.80 290.80 0.0M
2022-10-18 346.00 346.00 346.00 346.00 0.0M
2022-10-17 336.30 336.30 336.30 336.30 0.0M
2022-10-14 332.80 332.80 332.80 332.80 0.0M
2022-10-13 323.30 323.30 323.30 323.30 0.0M
2022-10-12 329.10 329.10 326.40 326.40 0.0M
2022-10-11 328.70 328.70 328.70 328.70 0.0M
2022-10-10 333.30 333.30 333.30 333.30 0.0M
2022-10-07 349.60 349.60 349.60 349.60 0.0M
2022-10-06 347.90 347.90 347.90 347.90 0.0M
2022-10-05 347.80 347.80 347.80 347.80 0.0M
2022-10-04 330.80 330.80 330.80 330.80 0.0M
2022-10-03 314.50 316.00 314.50 316.00 0.0M
2022-09-30 308.20 316.00 308.20 316.00 0.0M
2022-09-29 314.70 314.70 308.00 308.00 0.0M
2022-09-28 307.20 307.20 307.20 307.20 0.0M
2022-09-27 318.90 318.90 318.90 318.90 0.0M
2022-09-26 311.60 311.60 311.60 311.60 0.0M
2022-09-23 310.00 311.70 306.90 311.70 0.0M
2022-09-22 325.20 325.20 325.20 325.20 0.0M
2022-09-21 319.00 319.00 319.00 319.00 0.0M
2022-09-20 336.50 336.50 328.60 328.60 0.0M
2022-09-19 334.00 334.00 334.00 334.00 0.0M
2022-09-16 363.90 363.90 363.90 363.90 0.0M
2022-09-15 373.60 373.60 373.60 373.60 0.0M
2022-09-14 369.50 369.50 369.50 369.50 0.0M
2022-09-13 385.40 385.40 385.40 385.40 0.0M
2022-09-12 386.40 386.40 386.40 386.40 0.0M
2022-09-09 377.60 377.60 377.60 377.60 0.0M
2022-09-08 372.40 372.40 372.40 372.40 0.0M
2022-09-07 365.90 365.90 365.90 365.90 0.0M
2022-09-06 365.50 370.40 365.50 370.40 0.0M
2022-09-05 359.60 359.60 359.60 359.60 0.0M
2022-09-02 362.50 362.50 362.50 362.50 0.0M
2022-09-01 362.40 362.40 362.40 362.40 0.0M
2022-08-31 368.70 368.70 368.70 368.70 0.0M
2022-08-30 369.60 371.00 369.60 371.00 0.0M
2022-08-29 372.40 372.40 372.40 372.40 0.0M
2022-08-26 389.90 389.90 389.90 389.90 0.0M
2022-08-25 386.20 393.10 386.20 390.40 0.0M
2022-08-24 373.20 373.20 373.20 373.20 0.0M
2022-08-23 381.00 381.00 374.30 374.30 0.0M
2022-08-22 388.10 388.10 388.10 388.10 0.0M
2022-08-19 395.70 395.70 395.70 395.70 0.0M
2022-08-18 396.80 399.30 396.80 399.30 0.0M
2022-08-17 388.70 398.40 388.70 398.20 0.0M
2022-08-16 386.60 386.60 386.60 386.60 0.0M
2022-08-15 382.00 382.00 382.00 382.00 0.0M
2022-08-12 382.60 382.60 382.60 382.60 0.0M
2022-08-11 377.10 380.00 377.10 380.00 0.0M
2022-08-10 367.20 367.20 360.10 360.10 0.0M
2022-08-09 372.50 372.50 372.50 372.50 0.0M
2022-08-08 373.00 373.00 373.00 373.00 0.0M
2022-08-05 385.50 385.50 372.80 372.80 0.0M
2022-08-04 384.20 384.20 384.20 384.20 0.0M
2022-08-03 385.20 385.20 382.20 382.20 0.0M
2022-08-02 387.20 387.20 385.90 385.90 0.0M
2022-08-01 391.80 394.50 391.80 394.50 0.0M
2022-07-29 380.10 380.10 380.10 380.10 0.0M
2022-07-28 368.50 374.90 368.50 374.90 0.0M
2022-07-27 364.70 364.70 364.70 364.70 0.0M
2022-07-26 358.10 358.10 358.10 358.10 0.0M
2022-07-25 358.80 358.80 358.80 358.80 0.0M
2022-07-22 365.40 380.00 365.40 380.00 0.0M
2022-07-21 339.50 364.90 339.50 364.90 0.0M
2022-07-20 333.20 333.20 333.20 333.20 0.0M
2022-07-19 324.10 324.10 324.10 324.10 0.0M
2022-07-18 344.40 344.40 344.40 344.40 0.0M
2022-07-15 333.70 333.70 333.70 333.70 0.0M
2022-07-14 335.30 335.30 335.30 335.30 0.0M
2022-07-13 337.40 337.40 337.40 337.40 0.0M
2022-07-12 339.50 339.50 339.50 339.50 0.0M
2022-07-11 330.10 330.10 330.10 330.10 0.0M
2022-07-08 326.90 336.00 326.90 336.00 0.0M
2022-07-07 326.70 326.70 326.70 326.70 0.0M
2022-07-06 318.90 318.90 318.90 318.90 0.0M
2022-07-05 308.00 325.00 308.00 325.00 0.0M
2022-07-04 304.60 304.60 304.60 304.60 0.0M
2022-07-01 295.10 295.10 295.10 295.10 0.0M
2022-06-30 293.90 293.90 293.90 293.90 0.0M
2022-06-29 300.90 300.90 291.80 291.80 0.0M
2022-06-28 307.70 307.70 307.70 307.70 0.0M
2022-06-27 305.60 305.60 305.60 305.60 0.0M
2022-06-24 287.70 305.20 287.70 305.20 0.0M
2022-06-23 281.00 281.00 281.00 281.00 0.0M
2022-06-22 273.00 273.00 273.00 273.00 0.0M
2022-06-21 277.70 277.70 277.70 277.70 0.0M
2022-06-20 284.10 284.10 284.10 284.10 0.0M
2022-06-17 289.00 289.00 284.00 284.00 0.0M
2022-06-16 301.50 301.50 301.50 301.50 0.0M
2022-06-15 297.60 297.60 297.60 297.60 0.0M
2022-06-14 305.80 305.80 296.30 296.30 0.0M
2022-06-13 301.80 301.80 301.80 301.80 0.0M
2022-06-10 317.10 317.10 317.10 317.10 0.0M
2022-06-09 320.30 320.30 320.30 320.30 0.0M
2022-06-08 321.50 321.50 321.50 321.50 0.0M
2022-06-07 317.80 317.80 317.80 317.80 0.0M
2022-06-06 321.20 321.20 321.20 321.20 0.0M
2022-06-03 322.50 322.50 322.50 322.50 0.0M
2022-06-02 310.90 310.90 310.90 310.90 0.0M
2022-06-01 321.50 321.50 321.50 321.50 0.0M
2022-05-31 326.90 326.90 326.90 326.90 0.0M
2022-05-30 323.00 330.80 323.00 330.80 0.0M
2022-05-27 306.80 306.80 306.80 306.80 0.0M
2022-05-26 306.40 306.40 306.40 306.40 0.0M
2022-05-25 310.10 310.30 310.10 310.30 0.0M
2022-05-24 308.00 308.00 307.00 307.00 0.0M
2022-05-23 310.70 310.70 310.70 310.70 0.0M
2022-05-20 303.80 303.80 303.80 303.80 0.0M
2022-05-19 292.90 292.90 292.90 292.90 0.0M
2022-05-18 303.20 305.30 303.20 305.30 0.0M
2022-05-17 301.90 303.30 301.90 303.30 0.0M
2022-05-16 297.60 300.00 297.60 300.00 0.0M
2022-05-13 284.50 284.50 284.50 284.50 0.0M
2022-05-12 284.60 284.60 284.60 284.60 0.0M
2022-05-11 288.80 288.80 288.80 288.80 0.0M
2022-05-10 283.40 283.40 283.40 283.40 0.0M
2022-05-09 292.30 292.30 292.30 292.30 0.0M
2022-05-06 296.70 296.70 296.70 296.70 0.0M
2022-05-05 305.40 305.40 305.40 305.40 0.0M
2022-05-04 305.60 305.60 305.60 305.60 0.0M
2022-05-03 303.80 303.80 303.80 303.80 0.0M
2022-05-02 309.60 309.60 309.60 309.60 0.0M
2022-04-29 311.10 311.10 311.10 311.10 0.0M
2022-04-28 300.00 300.00 300.00 300.00 0.0M
2022-04-27 294.80 294.80 294.80 294.80 0.0M
2022-04-26 315.90 315.90 308.40 308.40 0.0M
2022-04-25 324.60 324.60 309.50 309.50 0.0M
2022-04-22 339.80 339.80 339.80 339.80 0.0M
2022-04-21 336.20 336.20 336.20 336.20 0.0M
2022-04-20 333.00 341.40 333.00 341.40 0.0M
2022-04-19 337.40 337.40 337.40 337.40 0.0M
2022-04-14 353.30 353.30 353.30 353.30 0.0M
2022-04-13 354.00 354.00 354.00 354.00 0.0M
2022-04-12 353.40 353.40 353.40 353.40 0.0M
2022-04-11 370.80 370.80 363.90 363.90 0.0M
2022-04-08 395.10 395.10 395.10 395.10 0.0M
2022-04-07 388.10 393.00 388.10 393.00 0.0M
2022-04-06 393.50 393.50 393.50 393.50 0.0M
2022-04-05 387.40 397.00 387.40 392.30 0.0M
2022-04-04 381.60 387.90 381.60 387.90 0.0M
2022-04-01 373.40 373.40 373.40 373.40 0.0M
2022-03-31 377.80 377.80 377.80 377.80 0.0M
2022-03-30 386.80 386.80 386.80 386.80 0.0M
2022-03-29 368.80 389.70 368.80 389.70 0.0M
2022-03-28 358.60 358.60 358.60 358.60 0.0M
2022-03-25 353.80 372.60 353.80 372.60 0.0M
2022-03-24 356.90 356.90 356.90 356.90 0.0M
2022-03-23 362.70 362.70 362.70 362.70 0.0M
2022-03-22 361.20 361.20 361.20 361.20 0.0M
2022-03-21 363.80 363.80 363.80 363.80 0.0M
2022-03-18 352.60 352.60 352.60 352.60 0.0M
2022-03-17 357.40 357.40 357.40 357.40 0.0M
2022-03-16 333.50 333.50 333.50 333.50 0.0M
2022-03-15 322.90 322.90 322.00 322.00 0.0M
2022-03-14 322.30 322.30 322.30 322.30 0.0M
2022-03-11 320.00 320.00 317.80 317.80 0.0M
2022-03-10 317.90 317.90 317.90 317.90 0.0M
2022-03-09 298.50 298.50 298.50 298.50 0.0M
2022-03-08 307.80 307.80 292.00 292.00 0.0M
2022-03-07 311.50 311.70 306.30 311.70 0.0M
2022-03-04 328.60 328.60 319.90 319.90 0.0M
2022-03-03 341.40 341.40 341.40 341.40 0.0M
2022-03-02 343.30 343.30 343.30 343.30 0.0M
2022-03-01 342.90 342.90 342.90 342.90 0.0M
2022-02-28 336.80 349.00 336.80 349.00 0.0M
2022-02-25 336.40 336.40 336.40 336.40 0.0M
2022-02-24 323.10 323.10 323.10 323.10 0.0M
2022-02-23 337.30 337.30 337.30 337.30 0.0M
2022-02-22 323.60 334.70 323.60 334.70 0.0M
2022-02-21 328.40 329.70 327.90 327.90 0.0M
2022-02-18 347.60 347.60 347.60 347.60 0.0M
2022-02-17 354.10 354.10 345.60 346.10 0.0M
2022-02-16 362.50 362.50 353.10 353.10 0.0M
2022-02-15 351.40 351.40 351.40 351.40 0.0M
2022-02-14 354.40 354.40 350.20 350.20 0.0M
2022-02-11 368.10 369.00 355.00 355.00 0.0M
2022-02-10 379.80 379.80 379.80 379.80 0.0M
2022-02-09 362.60 362.60 362.60 362.60 0.0M
2022-02-08 392.20 392.20 360.80 380.30 0.0M
2022-02-07 388.40 393.70 387.20 393.70 0.0M
2022-02-04 387.10 387.10 387.10 387.10 0.0M
2022-02-03 392.50 392.50 385.50 385.50 0.0M
2022-02-02 386.10 396.40 386.10 396.40 0.0M
2022-02-01 388.60 388.60 388.00 388.00 0.0M
2022-01-31 380.50 384.50 380.50 383.80 0.0M
2022-01-28 363.00 363.00 363.00 363.00 0.0M
2022-01-27 364.60 364.60 364.60 364.60 0.0M
2022-01-26 361.10 363.90 361.10 363.90 0.0M
2022-01-25 368.40 368.40 368.10 368.10 0.0M
2022-01-24 374.30 374.30 367.00 367.00 0.0M
2022-01-21 377.60 377.60 377.60 377.60 0.0M
2022-01-20 375.60 375.60 375.60 375.60 0.0M
2022-01-19 361.10 362.00 361.10 362.00 0.0M
2022-01-18 372.00 372.00 372.00 372.00 0.0M
2022-01-17 367.00 374.30 367.00 374.30 0.0M
2022-01-14 382.70 382.70 366.30 366.30 0.0M
2022-01-13 411.70 411.70 389.90 389.90 0.0M
2022-01-12 409.40 410.00 405.20 410.00 0.0M
2022-01-11 397.80 402.90 397.80 402.90 0.0M
2022-01-10 424.00 424.00 394.60 394.60 0.0M
2022-01-07 423.80 423.80 423.80 423.80 0.0M
2022-01-06 430.80 430.80 422.20 422.60 0.0M
2022-01-05 443.00 443.00 428.90 437.60 0.0M
2022-01-04 480.10 483.00 450.50 453.00 0.0M
2022-01-03 481.50 481.50 480.00 480.00 0.0M