Sartorius AG VZO

SATG_p
🏛️ germany →
198.50
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
2021-12-30 590.00 603.80 590.00 598.40 0.0M
2021-12-29 588.40 598.60 587.00 593.60 0.0M
2021-12-28 585.80 596.60 583.80 588.00 0.0M
2021-12-27 579.20 586.60 578.80 583.20 0.0M
2021-12-23 586.00 587.80 576.60 578.80 0.0M
2021-12-22 568.00 584.20 567.60 583.00 0.0M
2021-12-21 574.00 574.40 560.00 568.20 0.0M
2021-12-20 559.80 574.40 555.00 568.60 0.0M
2021-12-17 564.60 566.80 548.80 563.20 0.0M
2021-12-16 577.60 586.80 560.60 562.20 0.0M
2021-12-15 559.00 576.80 555.40 576.40 0.0M
2021-12-14 575.80 579.00 553.20 559.00 0.0M
2021-12-13 578.00 584.00 568.80 576.40 0.0M
2021-12-10 578.60 578.80 563.00 576.00 0.0M
2021-12-09 573.20 586.60 570.60 580.00 0.0M
2021-12-08 575.60 599.60 570.00 576.00 0.0M
2021-12-07 560.80 579.40 556.20 576.00 0.0M
2021-12-06 576.00 577.80 550.60 559.00 0.0M
2021-12-03 575.80 595.60 567.60 571.80 0.0M
2021-12-02 583.00 591.00 568.80 574.80 0.0M
2021-12-01 611.60 619.80 573.00 578.00 0.0M
2021-11-30 578.00 630.40 575.60 611.00 0.0M
2021-11-29 586.80 592.20 573.00 581.20 0.0M
2021-11-26 545.00 590.00 541.20 577.00 0.0M
2021-11-25 547.60 563.20 547.60 556.80 0.0M
2021-11-24 547.20 548.00 532.40 547.80 0.0M
2021-11-23 557.00 559.00 537.00 545.20 0.0M
2021-11-22 567.20 584.80 557.00 559.00 0.0M
2021-11-19 559.00 582.60 555.00 569.00 0.0M
2021-11-18 552.20 564.60 552.20 561.00 0.0M
2021-11-17 542.60 558.60 542.60 552.40 0.0M
2021-11-16 541.40 544.00 534.60 542.20 0.0M
2021-11-15 540.00 541.20 535.80 541.20 0.0M
2021-11-12 532.00 540.40 529.00 538.20 0.0M
2021-11-11 542.80 545.80 528.40 534.80 0.0M
2021-11-10 559.80 560.80 536.80 540.20 0.0M
2021-11-09 560.80 562.80 552.40 558.20 0.0M
2021-11-08 553.00 569.60 545.80 560.80 0.0M
2021-11-05 587.80 601.40 539.40 549.00 0.0M
2021-11-04 589.80 591.00 577.60 589.80 0.0M
2021-11-03 574.60 587.80 571.80 587.80 0.0M
2021-11-02 567.40 575.00 565.00 574.60 0.0M
2021-11-01 562.20 573.20 562.20 568.00 0.0M
2021-10-29 561.60 563.00 554.80 561.20 0.0M
2021-10-28 551.60 564.20 549.00 562.60 0.0M
2021-10-27 557.60 565.60 546.80 551.00 0.0M
2021-10-26 571.20 572.20 548.00 558.00 0.0M
2021-10-25 567.00 574.80 558.60 570.40 0.0M
2021-10-22 568.00 570.00 559.60 565.20 0.0M
2021-10-21 538.80 572.00 538.60 565.00 0.0M
2021-10-20 539.00 541.60 512.40 540.20 0.0M
2021-10-19 533.60 538.40 528.00 538.00 0.0M
2021-10-18 531.00 533.00 521.40 533.00 0.0M
2021-10-15 532.40 534.40 524.20 528.40 0.0M
2021-10-14 529.60 532.20 520.00 531.80 0.0M
2021-10-13 504.00 530.40 502.00 525.00 0.0M
2021-10-12 492.40 505.40 487.40 502.40 0.0M
2021-10-11 504.40 504.40 486.80 493.60 0.0M
2021-10-08 511.20 513.60 498.80 503.80 0.0M
2021-10-07 516.80 522.00 499.00 513.40 0.0M
2021-10-06 524.00 524.00 504.00 518.00 0.0M
2021-10-05 508.60 524.20 506.80 524.00 0.0M
2021-10-04 518.00 521.20 506.00 508.00 0.0M
2021-10-01 542.00 542.00 515.20 518.60 0.0M
2021-09-30 544.80 557.20 542.60 552.40 0.0M
2021-09-29 538.00 556.20 537.80 544.60 0.0M
2021-09-28 552.60 552.60 528.60 538.60 0.0M
2021-09-27 580.40 582.60 547.00 552.00 0.0M
2021-09-24 595.40 595.80 571.80 575.80 0.0M
2021-09-23 579.60 596.40 578.60 596.00 0.0M
2021-09-22 577.20 582.00 571.80 576.60 0.0M
2021-09-21 556.00 578.80 554.00 576.40 0.0M
2021-09-20 566.80 568.00 547.40 556.00 0.0M
2021-09-17 566.80 572.40 564.60 567.00 0.0M
2021-09-16 570.00 570.00 556.80 566.00 0.0M
2021-09-15 581.40 582.80 568.00 569.80 0.0M
2021-09-14 567.20 583.60 562.00 581.20 0.0M
2021-09-13 589.60 592.00 563.20 565.80 0.0M
2021-09-10 588.80 593.40 579.60 592.40 0.0M
2021-09-09 594.00 595.80 584.60 588.20 0.0M
2021-09-08 589.80 599.00 584.60 592.00 0.0M
2021-09-07 582.20 589.80 582.20 588.60 0.0M
2021-09-06 584.20 588.00 577.60 584.00 0.0M
2021-09-03 581.40 582.80 569.40 577.00 0.0M
2021-09-02 576.00 584.40 571.00 580.00 0.0M
2021-09-01 562.00 576.00 558.20 573.00 0.0M
2021-08-31 570.80 576.00 554.80 560.00 0.0M
2021-08-30 558.80 571.00 558.20 570.60 0.0M
2021-08-27 549.20 558.60 544.40 557.00 0.0M
2021-08-26 568.40 568.40 545.80 549.20 0.0M
2021-08-25 570.20 577.20 565.80 567.60 0.0M
2021-08-24 576.00 578.80 570.80 574.60 0.0M
2021-08-23 570.20 577.60 569.00 575.20 0.0M
2021-08-20 551.40 574.20 549.80 568.80 0.0M
2021-08-19 560.00 560.00 539.80 550.80 0.0M
2021-08-18 551.80 565.80 550.20 558.00 0.0M
2021-08-17 542.80 552.20 540.60 552.00 0.0M
2021-08-16 537.80 543.00 531.20 541.20 0.0M
2021-08-13 540.20 540.20 535.00 537.80 0.0M
2021-08-12 538.20 541.20 528.40 540.20 0.0M
2021-08-11 545.80 549.00 533.00 536.20 0.0M
2021-08-10 540.80 549.00 539.00 544.80 0.0M
2021-08-09 530.80 542.20 530.00 541.00 0.0M
2021-08-06 544.80 546.40 523.60 528.80 0.0M
2021-08-05 530.00 546.40 527.40 544.80 0.0M
2021-08-04 528.40 537.60 527.20 530.00 0.0M
2021-08-03 522.00 530.80 521.40 529.40 0.0M
2021-08-02 511.60 524.00 510.40 522.00 0.0M
2021-07-30 503.80 513.60 498.60 510.20 0.0M
2021-07-29 499.90 507.40 496.00 501.00 0.0M
2021-07-28 496.00 502.00 494.80 499.40 0.0M
2021-07-27 493.40 500.40 490.80 495.90 0.0M
2021-07-26 500.00 504.40 491.50 495.00 0.0M
2021-07-23 497.50 500.80 489.50 496.10 0.0M
2021-07-22 468.00 497.00 466.20 495.50 0.0M
2021-07-21 487.70 487.80 455.20 467.80 0.0M
2021-07-20 491.80 492.90 483.60 485.00 0.0M
2021-07-19 488.60 492.40 481.40 489.80 0.0M
2021-07-16 488.10 492.00 482.60 485.70 0.0M
2021-07-15 484.00 489.20 481.00 488.90 0.0M
2021-07-14 478.50 484.20 476.20 482.50 0.0M
2021-07-13 471.00 479.90 461.50 478.00 0.0M
2021-07-12 465.90 475.60 465.90 471.50 0.0M
2021-07-09 476.10 480.00 458.30 465.90 0.0M
2021-07-08 472.90 479.70 469.10 475.90 0.0M
2021-07-07 465.90 475.50 455.00 472.90 0.0M
2021-07-06 464.90 471.70 455.50 464.10 0.0M
2021-07-05 450.00 470.00 444.50 470.00 0.0M
2021-07-02 442.60 450.20 442.10 450.20 0.0M
2021-07-01 440.40 443.80 432.50 441.90 0.0M
2021-06-30 447.90 447.90 437.60 441.50 0.0M
2021-06-29 439.90 446.10 437.00 445.00 0.0M
2021-06-28 439.40 441.10 435.20 437.00 0.0M
2021-06-25 431.50 439.90 429.20 438.00 0.0M
2021-06-24 419.00 433.30 418.90 430.00 0.0M
2021-06-23 414.20 420.00 412.20 416.10 0.0M
2021-06-22 409.70 418.10 407.20 416.00 0.0M
2021-06-21 409.20 412.10 404.30 411.10 0.0M
2021-06-18 405.00 417.70 403.20 413.10 0.0M
2021-06-17 405.00 406.00 396.00 405.00 0.0M
2021-06-16 410.10 411.60 402.70 405.80 0.0M
2021-06-15 415.00 420.00 407.00 411.40 0.0M
2021-06-14 414.90 419.20 413.50 417.00 0.0M
2021-06-11 413.90 417.70 413.00 413.00 0.0M
2021-06-10 414.00 414.70 406.60 413.90 0.0M
2021-06-09 406.30 413.10 398.50 410.00 0.0M
2021-06-08 387.90 409.20 386.50 407.00 0.0M
2021-06-07 391.00 391.00 381.00 389.10 0.0M
2021-06-04 388.80 392.00 378.30 389.60 0.0M
2021-06-03 391.00 391.80 383.30 388.00 0.0M
2021-06-02 402.90 402.90 385.10 388.00 0.0M
2021-06-01 411.00 412.40 399.20 402.00 0.0M
2021-05-31 415.00 418.00 404.90 412.00 0.0M
2021-05-28 398.80 410.40 395.30 405.90 0.0M
2021-05-27 408.10 409.50 395.40 398.00 0.0M
2021-05-26 409.60 415.00 404.60 409.70 0.0M
2021-05-25 412.10 415.90 400.00 407.90 0.0M
2021-05-24 404.00 407.30 404.00 407.30 0.0M
2021-05-21 410.80 413.80 402.50 405.20 0.0M
2021-05-20 408.90 414.10 404.10 411.60 0.0M
2021-05-19 408.00 409.00 399.00 408.20 0.0M
2021-05-18 412.50 412.50 401.10 409.00 0.0M
2021-05-17 419.00 421.50 406.70 411.60 0.0M
2021-05-14 417.00 420.00 411.00 416.80 0.0M
2021-05-13 399.00 415.40 394.60 411.70 0.0M
2021-05-12 417.00 417.00 397.00 398.00 0.0M
2021-05-11 424.00 425.70 405.10 416.80 0.0M
2021-05-10 449.10 450.00 426.80 428.10 0.0M
2021-05-07 443.00 449.30 436.40 449.10 0.0M
2021-05-06 453.20 457.40 438.70 441.00 0.0M
2021-05-05 452.30 455.00 447.00 451.70 0.0M
2021-05-04 468.50 468.50 450.20 451.00 0.0M
2021-05-03 469.30 471.70 464.90 469.30 0.0M
2021-04-30 465.30 473.90 465.30 468.70 0.0M
2021-04-29 469.20 473.10 463.50 466.00 0.0M
2021-04-28 476.00 479.70 465.50 469.30 0.0M
2021-04-27 461.80 480.90 460.30 478.60 0.0M
2021-04-26 462.50 462.90 455.50 461.60 0.0M
2021-04-23 459.60 463.30 456.00 458.40 0.0M
2021-04-22 459.90 465.80 455.00 461.10 0.0M
2021-04-21 468.70 476.70 449.30 457.50 0.0M
2021-04-20 467.00 470.50 464.50 466.60 0.0M
2021-04-19 473.70 473.70 466.00 467.50 0.0M
2021-04-16 469.00 471.90 465.60 471.90 0.0M
2021-04-15 453.60 470.00 451.00 469.00 0.0M
2021-04-14 459.60 459.90 449.10 452.90 0.0M
2021-04-13 454.10 459.90 446.60 456.10 0.0M
2021-04-12 462.00 462.00 447.60 452.10 0.0M
2021-04-09 450.30 461.00 445.20 459.80 0.0M
2021-04-08 434.90 453.60 433.40 449.30 0.0M
2021-04-07 434.90 436.30 431.00 433.80 0.0M
2021-04-06 430.90 436.60 427.70 434.60 0.0M
2021-04-01 426.40 430.50 424.00 430.20 0.0M
2021-03-31 418.80 430.20 417.20 426.80 0.0M
2021-03-30 429.80 429.80 417.20 420.80 0.0M
2021-03-29 437.80 438.40 426.00 430.00 0.0M
2021-03-26 434.40 436.80 431.00 436.00 0.0M
2021-03-25 439.20 441.00 428.80 434.40 0.0M
2021-03-24 447.20 455.20 439.00 441.40 0.0M
2021-03-23 444.60 453.40 444.40 447.60 0.0M
2021-03-22 448.00 448.60 437.20 445.20 0.0M
2021-03-19 441.60 447.80 434.80 446.00 0.0M
2021-03-18 425.20 455.00 425.20 441.20 0.0M
2021-03-17 415.00 415.00 405.00 408.20 0.0M
2021-03-16 403.80 415.20 403.20 415.20 0.0M
2021-03-15 402.60 405.00 396.40 403.40 0.0M
2021-03-12 409.80 414.00 399.80 402.80 0.0M
2021-03-11 403.40 410.40 401.60 409.40 0.0M
2021-03-10 405.60 408.40 399.80 402.20 0.0M
2021-03-09 400.00 411.80 390.40 404.60 0.0M
2021-03-08 397.00 402.00 387.60 397.20 0.0M
2021-03-05 410.40 412.00 393.60 399.00 0.0M
2021-03-04 409.00 414.00 399.00 410.60 0.0M
2021-03-03 427.60 428.80 405.40 409.20 0.0M
2021-03-02 432.60 435.60 425.20 427.20 0.0M
2021-03-01 428.80 436.80 425.40 431.80 0.0M
2021-02-26 430.20 432.20 419.40 428.80 0.0M
2021-02-25 433.80 437.00 424.60 427.00 0.0M
2021-02-24 442.20 445.00 426.60 434.80 0.0M
2021-02-23 465.60 466.80 421.60 439.80 0.0M
2021-02-22 466.00 481.00 462.40 464.60 0.0M
2021-02-19 487.60 494.00 463.60 467.00 0.0M
2021-02-18 486.60 498.80 481.60 487.40 0.0M
2021-02-17 499.00 499.00 480.80 488.60 0.0M
2021-02-16 492.80 501.50 490.40 497.00 0.0M
2021-02-15 487.00 492.00 484.40 491.80 0.0M
2021-02-12 475.40 484.60 472.80 480.80 0.0M
2021-02-11 462.80 480.60 461.00 472.80 0.0M
2021-02-10 466.00 466.00 455.20 463.20 0.0M
2021-02-09 458.00 467.60 456.20 466.00 0.0M
2021-02-08 469.80 470.00 453.20 461.00 0.0M
2021-02-05 449.80 466.40 449.20 465.00 0.0M
2021-02-04 449.80 453.00 443.00 451.00 0.0M
2021-02-03 441.40 453.60 438.60 449.20 0.0M
2021-02-02 424.80 443.20 423.80 443.00 0.0M
2021-02-01 416.40 428.20 415.40 425.00 0.0M
2021-01-29 389.00 411.00 389.00 409.60 0.0M
2021-01-28 388.80 392.60 375.60 391.20 0.0M
2021-01-27 396.80 407.00 376.40 387.80 0.0M
2021-01-26 393.40 396.60 383.80 387.00 0.0M
2021-01-25 385.00 395.80 384.00 392.80 0.0M
2021-01-22 377.40 385.40 371.80 383.60 0.0M
2021-01-21 374.20 377.60 371.40 375.20 0.0M
2021-01-20 372.80 377.20 370.80 372.40 0.0M
2021-01-19 375.20 376.20 371.20 372.00 0.0M
2021-01-18 376.20 377.60 370.40 374.40 0.0M
2021-01-15 371.00 379.20 368.60 375.00 0.0M
2021-01-14 364.20 374.20 363.80 373.40 0.0M
2021-01-13 359.00 364.00 356.00 363.60 0.0M
2021-01-12 356.40 362.80 355.00 360.20 0.0M
2021-01-11 356.60 358.60 352.00 357.00 0.0M
2021-01-08 345.00 358.00 345.00 355.20 0.0M
2021-01-07 348.20 348.20 339.00 344.20 0.0M
2021-01-06 356.60 356.60 342.60 348.00 0.0M
2021-01-05 349.40 356.80 346.40 356.40 0.0M
2021-01-04 343.80 351.60 343.80 349.40 0.0M