Sartorius AG

SATG
🏛️ germany →
161.40
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
2025-09-30 160.80 161.40 156.40 161.40 0.0M
2025-09-29 159.20 160.60 157.00 159.40 0.0M
2025-09-26 161.00 164.00 158.60 158.60 0.0M
2025-09-25 170.20 170.20 161.00 161.40 0.0M
2025-09-24 170.00 170.60 166.80 167.40 0.0M
2025-09-23 171.60 173.20 169.40 170.80 0.0M
2025-09-22 174.20 175.40 170.40 172.00 0.0M
2025-09-19 169.60 174.20 168.00 174.20 0.0M
2025-09-18 164.20 171.40 164.20 169.20 0.0M
2025-09-17 161.60 164.60 160.40 163.80 0.0M
2025-09-16 161.80 166.20 161.40 162.40 0.0M
2025-09-15 159.80 163.60 158.60 163.20 0.0M
2025-09-12 160.40 163.00 157.80 159.40 0.0M
2025-09-11 164.00 166.40 158.80 158.80 0.0M
2025-09-10 159.60 166.20 159.60 163.80 0.0M
2025-09-09 159.40 163.80 157.60 161.40 0.0M
2025-09-08 158.00 161.40 157.40 160.40 0.0M
2025-09-05 158.80 158.80 155.60 158.00 0.0M
2025-09-04 160.00 161.60 154.20 156.00 0.0M
2025-09-03 162.20 164.20 161.40 161.80 0.0M
2025-09-02 168.80 168.80 159.40 160.00 0.0M
2025-09-01 165.40 168.00 165.00 167.40 0.0M
2025-08-29 159.80 164.80 159.80 162.60 0.0M
2025-08-28 157.20 161.60 157.20 160.80 0.0M
2025-08-27 161.80 163.00 158.80 158.80 0.0M
2025-08-26 161.60 164.80 159.80 160.40 0.0M
2025-08-25 160.40 163.00 160.20 160.40 0.0M
2025-08-22 159.20 163.20 158.00 162.00 0.0M
2025-08-21 163.00 164.00 159.60 159.80 0.0M
2025-08-20 160.00 164.00 160.00 162.80 0.0M
2025-08-19 160.60 164.00 159.00 162.60 0.0M
2025-08-18 160.00 162.80 159.40 160.20 0.0M
2025-08-15 165.60 165.60 160.20 160.80 0.0M
2025-08-14 160.00 164.80 160.00 160.80 0.0M
2025-08-13 162.20 164.00 160.40 161.80 0.0M
2025-08-12 153.60 164.00 151.80 163.20 0.0M
2025-08-11 149.60 152.00 149.20 149.60 0.0M
2025-08-08 146.80 149.60 146.80 149.00 0.0M
2025-08-07 145.40 150.00 145.40 148.60 0.0M
2025-08-06 148.60 150.20 145.40 146.60 0.0M
2025-08-05 150.60 150.60 146.40 147.40 0.0M
2025-08-04 152.80 152.80 148.80 149.20 0.0M
2025-08-01 155.40 156.00 149.60 149.60 0.0M
2025-07-31 160.80 160.80 155.40 155.40 0.0M
2025-07-30 161.80 162.20 159.20 159.40 0.0M
2025-07-29 159.00 163.80 156.00 160.60 0.0M
2025-07-28 162.20 165.60 158.00 158.40 0.0M
2025-07-25 160.60 160.60 156.60 159.20 0.0M
2025-07-24 161.80 162.20 157.40 160.80 0.0M
2025-07-23 160.60 162.40 158.00 159.60 0.0M
2025-07-22 166.00 166.00 148.80 157.40 0.1M
2025-07-21 169.20 171.00 164.40 166.20 0.0M
2025-07-18 173.60 173.60 168.80 169.00 0.0M
2025-07-17 174.20 174.20 170.80 172.40 0.0M
2025-07-16 171.20 174.40 170.60 170.80 0.0M
2025-07-15 173.00 176.80 171.40 172.20 0.0M
2025-07-14 174.20 177.60 170.60 170.60 0.0M
2025-07-11 183.00 183.00 176.40 176.40 0.0M
2025-07-10 174.00 182.20 174.00 182.20 0.0M
2025-07-09 182.00 182.00 175.00 175.60 0.0M
2025-07-08 174.20 180.20 174.20 179.00 0.0M
2025-07-07 178.80 178.80 175.00 175.40 0.0M
2025-07-04 178.00 180.00 175.80 178.20 0.0M
2025-07-03 182.80 183.40 178.00 178.80 0.0M
2025-07-02 178.40 183.40 177.40 183.00 0.0M
2025-07-01 177.40 178.80 175.00 178.80 0.0M
2025-06-30 178.80 180.00 174.60 176.60 0.0M
2025-06-27 180.00 182.20 175.80 178.00 0.0M
2025-06-26 175.00 180.00 174.60 176.80 0.0M
2025-06-25 169.60 176.80 169.60 172.40 0.0M
2025-06-24 165.20 175.00 165.20 172.80 0.0M
2025-06-23 170.00 172.00 167.00 168.60 0.0M
2025-06-20 173.20 176.40 170.40 170.40 0.1M
2025-06-19 168.20 174.00 165.20 174.00 0.0M
2025-06-18 170.40 171.20 167.00 170.00 0.0M
2025-06-17 171.60 177.00 170.40 170.40 0.0M
2025-06-16 171.60 174.00 164.60 173.60 0.0M
2025-06-13 166.40 170.80 165.20 167.60 0.0M
2025-06-12 169.80 170.80 164.80 167.80 0.0M
2025-06-11 165.00 171.40 165.00 169.80 0.0M
2025-06-10 170.00 171.40 167.00 169.60 0.0M
2025-06-09 170.60 174.80 162.20 166.40 0.0M
2025-06-06 162.40 168.00 161.60 167.00 0.0M
2025-06-05 164.40 169.00 162.20 165.40 0.0M
2025-06-04 165.00 167.40 161.20 167.40 0.0M
2025-06-03 169.60 169.60 163.20 164.60 0.0M
2025-06-02 172.80 173.00 162.60 165.00 0.0M
2025-05-30 174.60 176.60 171.80 172.60 0.0M
2025-05-29 179.00 180.40 174.00 174.80 0.0M
2025-05-28 177.20 179.60 175.60 176.40 0.0M
2025-05-27 177.00 178.80 175.20 177.20 0.0M
2025-05-26 178.00 180.80 174.40 177.00 0.0M
2025-05-23 180.80 183.80 176.00 176.00 0.0M
2025-05-22 182.20 186.00 178.80 180.00 0.0M
2025-05-21 186.00 188.40 182.60 184.00 0.0M
2025-05-20 185.20 187.80 183.00 184.80 0.0M
2025-05-19 187.80 190.00 182.00 185.20 0.0M
2025-05-16 185.40 188.20 184.20 186.80 0.0M
2025-05-15 191.20 195.00 184.00 184.80 0.0M
2025-05-14 185.60 191.20 185.60 186.60 0.0M
2025-05-13 184.40 191.00 184.40 187.80 0.0M
2025-05-12 181.00 190.20 181.00 189.20 0.0M
2025-05-09 185.40 189.80 185.40 186.40 0.0M
2025-05-08 187.00 187.20 183.80 185.40 0.0M
2025-05-07 196.00 196.00 183.20 185.20 0.0M
2025-05-06 190.00 195.20 190.00 191.80 0.0M
2025-05-05 192.40 195.00 189.60 192.80 0.0M
2025-05-02 188.40 192.80 185.60 192.20 0.0M
2025-04-30 185.60 187.60 182.00 185.40 0.0M
2025-04-29 189.80 189.80 181.80 185.80 0.0M
2025-04-28 184.60 188.40 183.20 183.60 0.0M
2025-04-25 189.20 189.20 183.40 185.60 0.0M
2025-04-24 185.80 189.40 181.80 188.00 0.0M
2025-04-23 183.00 189.20 181.60 187.80 0.0M
2025-04-22 175.20 183.00 173.20 181.40 0.0M
2025-04-17 175.40 175.80 167.60 172.60 0.0M
2025-04-16 180.00 180.00 163.00 176.00 0.0M
2025-04-15 161.40 163.20 156.00 161.40 0.0M
2025-04-14 156.20 159.40 155.00 159.40 0.0M
2025-04-11 149.20 157.00 147.20 153.20 0.0M
2025-04-10 160.00 163.80 148.60 148.60 0.0M
2025-04-09 144.00 148.40 141.60 146.20 0.0M
2025-04-08 150.60 153.40 145.80 152.00 0.0M
2025-04-07 133.40 152.80 131.40 145.80 0.0M
2025-04-04 159.00 163.80 149.80 151.60 0.0M
2025-04-03 165.00 171.20 159.20 160.00 0.0M
2025-04-02 171.80 171.80 164.60 169.40 0.0M
2025-04-01 172.80 174.20 170.20 171.80 0.0M
2025-03-31 173.80 173.80 167.20 169.60 0.0M
2025-03-28 174.60 179.40 172.00 175.40 0.0M
2025-03-27 182.80 183.00 171.00 173.60 0.0M
2025-03-26 181.00 181.00 171.40 171.40 0.0M
2025-03-25 180.20 183.00 180.20 182.80 0.0M
2025-03-24 185.00 187.40 184.00 184.80 0.0M
2025-03-21 191.20 191.20 181.40 183.80 0.0M
2025-03-20 196.60 196.60 183.80 186.80 0.0M
2025-03-19 190.60 191.80 188.40 188.80 0.0M
2025-03-18 193.80 195.80 193.00 193.60 0.0M
2025-03-17 186.80 194.00 186.80 193.60 0.0M
2025-03-14 187.80 190.40 187.00 189.00 0.0M
2025-03-13 184.80 190.80 184.80 188.80 0.0M
2025-03-12 179.60 190.20 178.40 188.40 0.0M
2025-03-11 179.60 188.00 178.20 182.40 0.0M
2025-03-10 185.60 186.20 179.40 180.00 0.0M
2025-03-07 192.60 192.60 183.00 183.60 0.0M
2025-03-06 178.20 192.80 178.20 191.20 0.0M
2025-03-05 181.00 186.20 181.00 183.40 0.0M
2025-03-04 186.00 187.80 175.40 178.20 0.0M
2025-03-03 188.80 191.00 185.40 187.40 0.0M
2025-02-28 192.20 192.20 187.80 190.20 0.0M
2025-02-27 199.00 199.00 189.20 191.40 0.0M
2025-02-26 196.00 198.80 192.60 195.40 0.0M
2025-02-25 189.80 190.00 187.00 188.20 0.0M
2025-02-24 191.40 195.20 188.20 189.80 0.0M
2025-02-21 193.80 197.80 192.40 192.80 0.0M
2025-02-20 187.20 197.20 187.20 196.00 0.0M
2025-02-19 192.60 192.60 188.00 188.80 0.0M
2025-02-18 194.00 194.00 188.80 190.40 0.0M
2025-02-17 195.00 195.40 189.80 194.20 0.0M
2025-02-14 199.20 199.40 196.20 196.20 0.0M
2025-02-13 201.50 201.50 197.40 200.50 0.0M
2025-02-12 200.00 202.00 196.40 199.00 0.0M
2025-02-11 200.00 201.00 196.60 196.60 0.0M
2025-02-10 199.00 201.00 197.20 199.60 0.0M
2025-02-07 203.50 204.00 199.00 199.60 0.0M
2025-02-06 209.00 210.00 203.00 204.00 0.0M
2025-02-05 210.00 213.00 207.50 210.50 0.0M
2025-02-04 220.00 220.00 211.00 213.00 0.0M
2025-02-03 216.50 219.00 216.50 218.50 0.0M
2025-01-31 226.00 226.00 219.50 222.50 0.0M
2025-01-30 216.50 226.00 216.50 226.00 0.0M
2025-01-29 224.00 224.00 212.00 218.50 0.0M
2025-01-28 221.00 230.00 218.00 222.50 0.0M
2025-01-27 199.40 201.00 198.40 198.60 0.0M
2025-01-24 199.20 201.00 198.80 199.00 0.0M
2025-01-23 199.00 200.00 197.40 198.00 0.0M
2025-01-22 193.00 199.20 193.00 198.60 0.0M
2025-01-21 188.20 193.40 188.20 193.40 0.0M
2025-01-20 183.60 191.60 182.80 190.60 0.0M
2025-01-17 189.20 189.20 185.20 185.20 0.0M
2025-01-16 188.20 190.20 186.60 188.80 0.0M
2025-01-15 190.20 195.80 188.60 189.20 0.0M
2025-01-14 191.80 199.00 190.20 190.20 0.0M
2025-01-13 189.40 195.80 187.00 192.80 0.0M
2025-01-10 191.00 193.60 187.60 189.40 0.0M
2025-01-09 186.60 190.40 186.60 188.80 0.0M
2025-01-08 191.00 191.00 186.40 187.00 0.0M
2025-01-07 179.60 192.40 179.20 190.20 0.0M
2025-01-06 172.40 182.00 172.00 181.60 0.0M
2025-01-03 174.80 174.80 170.80 171.20 0.0M
2025-01-02 171.20 173.80 171.20 173.40 0.0M