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
2022-12-30 368.80 377.60 367.30 370.80 0.0M
2022-12-29 357.50 371.50 355.90 369.00 0.0M
2022-12-28 353.30 360.80 351.30 356.50 0.0M
2022-12-27 348.60 357.90 348.60 351.00 0.0M
2022-12-23 345.60 351.80 344.50 346.80 0.0M
2022-12-22 345.90 352.00 344.40 344.80 0.0M
2022-12-21 340.90 345.90 339.40 345.80 0.0M
2022-12-20 338.10 340.90 334.00 340.90 0.0M
2022-12-19 343.10 346.00 335.00 339.00 0.0M
2022-12-16 358.90 358.90 339.40 343.90 0.0M
2022-12-15 369.00 369.10 355.60 358.20 0.0M
2022-12-14 369.10 373.40 364.00 367.50 0.0M
2022-12-13 363.00 376.30 353.90 367.00 0.0M
2022-12-12 349.90 364.20 347.10 362.00 0.0M
2022-12-09 352.60 361.30 350.10 351.50 0.0M
2022-12-08 356.90 357.70 347.50 353.10 0.0M
2022-12-07 355.70 361.60 351.60 357.10 0.0M
2022-12-06 366.60 368.00 354.40 356.50 0.0M
2022-12-05 369.40 372.90 366.50 369.00 0.0M
2022-12-02 373.00 379.80 364.50 373.00 0.0M
2022-12-01 360.70 377.50 358.10 371.50 0.0M
2022-11-30 357.70 362.00 352.10 360.50 0.0M
2022-11-29 371.30 372.20 352.50 353.30 0.0M
2022-11-28 372.10 373.50 363.70 367.60 0.0M
2022-11-25 376.50 377.70 369.50 372.90 0.0M
2022-11-24 369.40 378.50 366.00 376.20 0.0M
2022-11-23 369.60 372.00 362.50 370.40 0.0M
2022-11-22 374.50 374.60 358.40 369.50 0.0M
2022-11-21 378.00 380.00 371.50 375.00 0.0M
2022-11-18 377.90 378.30 368.80 377.50 0.0M
2022-11-17 383.30 383.70 368.90 379.50 0.0M
2022-11-16 394.10 402.00 378.70 381.90 0.0M
2022-11-15 413.10 418.00 392.90 395.00 0.0M
2022-11-14 421.90 427.80 399.00 414.20 0.0M
2022-11-11 400.60 420.40 399.80 420.40 0.0M
2022-11-10 367.80 401.00 358.50 397.00 0.0M
2022-11-09 363.30 373.20 361.10 367.30 0.0M
2022-11-08 346.30 367.10 343.50 366.70 0.0M
2022-11-07 336.90 349.00 336.00 347.50 0.0M
2022-11-04 333.70 342.00 331.10 339.10 0.0M
2022-11-03 338.90 338.90 329.20 330.60 0.0M
2022-11-02 346.10 349.70 338.80 338.80 0.0M
2022-11-01 360.40 364.00 338.80 345.90 0.0M
2022-10-31 356.00 360.80 353.00 358.30 0.0M
2022-10-28 353.40 356.60 347.50 355.90 0.0M
2022-10-27 358.40 360.70 352.60 354.50 0.0M
2022-10-26 351.20 361.00 348.80 358.80 0.0M
2022-10-25 340.40 355.00 336.00 350.50 0.0M
2022-10-24 330.40 347.70 329.90 339.00 0.0M
2022-10-21 324.60 331.10 319.00 330.00 0.0M
2022-10-20 318.30 327.80 313.70 324.60 0.0M
2022-10-19 374.00 379.00 311.40 318.90 0.1M
2022-10-18 381.60 394.00 379.20 389.60 0.0M
2022-10-17 376.10 382.00 368.40 377.80 0.0M
2022-10-14 372.10 382.60 364.80 371.80 0.0M
2022-10-13 362.70 371.10 349.00 369.40 0.0M
2022-10-12 360.00 365.60 359.00 363.20 0.0M
2022-10-11 370.40 371.00 352.80 360.90 0.0M
2022-10-10 379.50 380.80 369.80 374.50 0.0M
2022-10-07 400.50 400.70 380.10 382.00 0.0M
2022-10-06 397.00 405.30 393.60 398.80 0.0M
2022-10-05 403.30 411.00 390.50 395.60 0.0M
2022-10-04 380.00 406.00 379.50 402.00 0.0M
2022-10-03 351.50 377.80 351.50 377.70 0.0M
2022-09-30 346.90 358.50 346.10 352.10 0.0M
2022-09-29 358.00 360.00 343.20 348.00 0.0M
2022-09-28 351.80 362.30 350.50 360.90 0.0M
2022-09-27 361.30 368.00 350.30 350.30 0.0M
2022-09-26 360.00 374.80 348.20 359.40 0.0M
2022-09-23 354.00 362.10 348.30 358.30 0.0M
2022-09-22 373.50 375.60 352.00 354.80 0.0M
2022-09-21 362.00 381.90 360.10 375.30 0.0M
2022-09-20 378.30 383.70 361.00 367.70 0.0M
2022-09-19 391.00 391.20 368.40 379.10 0.0M
2022-09-16 418.00 418.80 381.10 392.00 0.0M
2022-09-15 430.90 434.80 417.50 422.00 0.0M
2022-09-14 424.90 436.70 424.80 430.80 0.0M
2022-09-13 439.90 451.00 422.10 424.30 0.0M
2022-09-12 435.30 439.90 427.80 439.90 0.0M
2022-09-09 430.20 435.90 428.80 435.50 0.0M
2022-09-08 422.50 430.00 410.00 428.40 0.0M
2022-09-07 418.90 422.50 413.80 420.80 0.0M
2022-09-06 419.10 427.70 416.30 420.60 0.0M
2022-09-05 404.90 419.00 402.20 416.50 0.0M
2022-09-02 408.00 420.00 407.70 412.20 0.0M
2022-09-01 416.00 416.00 403.30 408.80 0.0M
2022-08-31 421.40 425.00 410.30 419.90 0.0M
2022-08-30 418.00 425.40 415.20 418.00 0.0M
2022-08-29 431.20 431.50 416.00 418.60 0.0M
2022-08-26 452.00 456.00 433.10 433.10 0.0M
2022-08-25 449.70 458.00 449.00 452.00 0.0M
2022-08-24 427.00 450.90 425.00 446.80 0.0M
2022-08-23 441.30 446.00 424.10 428.20 0.0M
2022-08-22 447.80 449.20 439.60 443.60 0.0M
2022-08-19 453.60 456.70 445.00 446.80 0.0M
2022-08-18 451.00 454.30 448.00 453.00 0.0M
2022-08-17 444.00 451.90 440.00 450.10 0.0M
2022-08-16 448.00 450.30 439.10 446.00 0.0M
2022-08-15 441.80 452.50 441.60 449.70 0.0M
2022-08-12 441.10 445.60 436.70 442.40 0.0M
2022-08-11 426.50 444.90 421.50 438.30 0.0M
2022-08-10 414.00 426.80 401.80 425.00 0.0M
2022-08-09 421.40 425.40 411.30 413.50 0.0M
2022-08-08 415.30 424.90 413.90 422.00 0.0M
2022-08-05 432.40 434.70 410.70 415.00 0.0M
2022-08-04 434.90 436.70 427.80 431.10 0.0M
2022-08-03 436.30 438.40 426.80 436.40 0.0M
2022-08-02 437.90 439.50 426.00 439.20 0.0M
2022-08-01 439.00 441.00 429.70 439.00 0.0M
2022-07-29 419.90 439.90 415.20 438.10 0.0M
2022-07-28 411.00 419.90 404.00 417.00 0.0M
2022-07-27 401.90 411.70 398.00 411.50 0.0M
2022-07-26 395.20 406.30 395.10 400.10 0.0M
2022-07-25 419.00 420.20 396.90 399.00 0.0M
2022-07-22 416.70 424.10 406.80 419.00 0.0M
2022-07-21 385.00 420.00 385.00 418.60 0.0M
2022-07-20 379.50 386.40 376.20 383.10 0.0M
2022-07-19 370.00 378.60 358.00 375.50 0.0M
2022-07-18 385.00 385.90 368.00 370.00 0.0M
2022-07-15 376.60 384.90 370.80 381.80 0.0M
2022-07-14 381.80 387.20 370.40 376.50 0.0M
2022-07-13 380.10 388.20 372.90 382.70 0.0M
2022-07-12 391.60 392.10 376.50 379.70 0.0M
2022-07-11 377.20 393.10 376.00 392.70 0.0M
2022-07-08 369.80 382.50 364.00 379.90 0.0M
2022-07-07 377.90 378.00 364.40 371.20 0.0M
2022-07-06 360.50 372.20 356.00 371.50 0.0M
2022-07-05 350.20 359.80 347.70 357.40 0.0M
2022-07-04 345.90 354.60 344.40 347.50 0.0M
2022-07-01 330.00 344.40 328.00 343.30 0.0M
2022-06-30 320.60 337.00 318.80 334.00 0.0M
2022-06-29 331.50 331.50 313.30 326.80 0.0M
2022-06-28 333.20 336.50 327.40 330.00 0.0M
2022-06-27 331.70 340.40 328.00 334.60 0.0M
2022-06-24 314.10 333.50 314.10 332.40 0.0M
2022-06-23 307.80 318.00 299.50 315.00 0.0M
2022-06-22 304.60 310.90 293.50 308.00 0.0M
2022-06-21 305.60 314.00 305.60 308.40 0.0M
2022-06-20 309.10 316.20 303.00 306.50 0.0M
2022-06-17 303.30 314.10 303.10 309.60 0.0M
2022-06-16 321.00 322.70 298.50 301.90 0.0M
2022-06-15 316.60 324.80 306.50 324.80 0.0M
2022-06-14 334.50 336.30 314.10 316.10 0.0M
2022-06-13 353.80 354.90 329.00 330.70 0.0M
2022-06-10 363.50 371.40 357.10 359.80 0.0M
2022-06-09 382.30 382.90 363.90 363.90 0.0M
2022-06-08 377.40 384.70 374.10 383.40 0.0M
2022-06-07 369.20 376.90 364.50 374.60 0.0M
2022-06-06 376.00 376.00 369.00 372.90 0.0M
2022-06-03 374.80 379.70 367.00 370.90 0.0M
2022-06-02 353.70 373.90 353.70 373.80 0.0M
2022-06-01 378.80 379.90 353.00 355.40 0.0M
2022-05-31 377.00 378.90 365.40 376.80 0.0M
2022-05-30 366.60 380.00 366.00 380.00 0.0M
2022-05-27 343.90 364.00 342.80 360.30 0.0M
2022-05-26 340.40 344.60 337.60 342.50 0.0M
2022-05-25 346.00 346.00 335.00 344.10 0.0M
2022-05-24 340.10 347.00 336.80 339.80 0.0M
2022-05-23 344.00 349.20 339.30 343.30 0.0M
2022-05-20 342.00 345.00 334.20 342.50 0.0M
2022-05-19 334.10 340.00 324.70 340.00 0.0M
2022-05-18 345.00 350.00 330.10 334.00 0.0M
2022-05-17 349.90 349.90 336.30 348.00 0.0M
2022-05-16 339.00 353.00 337.00 346.40 0.0M
2022-05-13 314.40 339.00 311.50 334.00 0.0M
2022-05-12 324.00 324.00 303.70 311.00 0.0M
2022-05-11 323.00 332.10 315.60 324.10 0.0M
2022-05-10 313.80 325.00 311.10 320.30 0.0M
2022-05-09 327.10 329.90 302.00 302.00 0.0M
2022-05-06 337.30 338.90 324.00 328.90 0.0M
2022-05-05 345.00 356.80 336.10 339.00 0.0M
2022-05-04 351.50 351.50 336.00 349.90 0.0M
2022-05-03 348.50 351.00 335.00 350.50 0.0M
2022-05-02 356.30 357.30 342.10 350.00 0.0M
2022-04-29 357.30 362.20 350.00 352.00 0.0M
2022-04-28 343.40 356.50 341.60 355.60 0.0M
2022-04-27 345.00 348.30 335.70 339.50 0.0M
2022-04-26 372.20 372.30 341.70 342.80 0.0M
2022-04-25 371.40 373.10 361.50 371.50 0.0M
2022-04-22 389.80 389.80 370.40 373.20 0.0M
2022-04-21 387.00 404.70 387.00 387.10 0.0M
2022-04-20 376.00 385.00 369.10 379.30 0.0M
2022-04-19 382.00 382.50 354.80 375.80 0.0M
2022-04-14 388.00 392.70 380.10 380.10 0.0M
2022-04-13 389.00 392.90 382.90 389.20 0.0M
2022-04-12 384.90 389.00 379.10 379.10 0.0M
2022-04-11 388.00 393.50 384.00 386.50 0.0M
2022-04-08 405.10 408.70 378.60 387.20 0.0M
2022-04-07 397.80 407.00 397.80 407.00 0.0M
2022-04-06 397.80 401.70 393.50 398.60 0.0M
2022-04-05 404.70 407.30 397.50 398.30 0.0M
2022-04-04 399.90 409.20 398.30 405.00 0.0M
2022-04-01 405.60 405.60 392.00 395.90 0.0M
2022-03-31 410.80 419.70 401.10 403.90 0.0M
2022-03-30 415.70 418.00 402.70 405.80 0.0M
2022-03-29 406.70 425.20 401.80 417.60 0.0M
2022-03-28 389.60 406.60 389.60 404.30 0.0M
2022-03-25 395.00 402.10 386.00 390.30 0.0M
2022-03-24 388.50 392.50 384.70 389.60 0.0M
2022-03-23 394.50 405.00 387.20 389.10 0.0M
2022-03-22 393.00 398.00 384.50 395.00 0.0M
2022-03-21 402.80 402.90 384.00 390.50 0.0M
2022-03-18 392.70 403.90 384.70 399.20 0.0M
2022-03-17 395.00 398.90 386.30 396.00 0.0M
2022-03-16 370.00 394.90 365.10 394.20 0.0M
2022-03-15 364.10 366.50 349.10 363.00 0.0M
2022-03-14 368.70 372.30 350.10 365.10 0.0M
2022-03-11 360.00 370.00 347.00 358.80 0.0M
2022-03-10 368.90 373.00 355.10 361.00 0.0M
2022-03-09 360.00 373.20 346.20 366.50 0.0M
2022-03-08 370.10 376.60 346.80 361.00 0.0M
2022-03-07 376.00 392.60 370.10 377.00 0.0M
2022-03-04 380.20 400.10 380.10 380.10 0.0M
2022-03-03 409.60 409.60 385.20 390.00 0.0M
2022-03-02 397.90 409.00 395.00 408.90 0.0M
2022-03-01 396.90 405.00 373.00 394.30 0.0M
2022-02-28 382.00 396.60 375.30 392.10 0.0M
2022-02-25 386.20 392.20 382.10 390.50 0.0M
2022-02-24 362.90 393.20 355.10 393.20 0.0M
2022-02-23 389.40 392.30 375.00 377.60 0.0M
2022-02-22 375.20 393.60 368.60 389.00 0.0M
2022-02-21 397.20 404.70 360.10 366.00 0.0M
2022-02-18 410.90 411.20 395.10 397.90 0.0M
2022-02-17 421.70 424.80 406.60 408.60 0.0M
2022-02-16 433.90 434.90 415.70 424.10 0.0M
2022-02-15 408.40 434.00 408.10 433.00 0.0M
2022-02-14 401.00 414.50 390.00 408.20 0.0M
2022-02-11 437.70 438.30 411.80 417.30 0.0M
2022-02-10 450.90 450.90 434.60 440.30 0.0M
2022-02-09 443.70 455.10 438.80 450.30 0.0M
2022-02-08 466.00 471.90 434.90 441.30 0.0M
2022-02-07 464.90 469.10 457.60 466.20 0.0M
2022-02-04 462.40 474.00 460.60 464.40 0.0M
2022-02-03 478.00 478.50 462.30 463.40 0.0M
2022-02-02 483.70 489.40 477.50 480.50 0.0M
2022-02-01 481.00 486.50 469.60 483.10 0.0M
2022-01-31 473.00 481.20 463.70 475.60 0.0M
2022-01-28 442.60 469.20 441.10 466.50 0.0M
2022-01-27 449.90 467.00 417.00 440.00 0.0M
2022-01-26 440.00 448.00 436.40 442.60 0.0M
2022-01-25 446.00 448.90 429.20 437.30 0.0M
2022-01-24 458.00 461.00 432.00 444.00 0.0M
2022-01-21 477.00 477.00 459.00 461.00 0.0M
2022-01-20 459.00 481.90 451.90 480.00 0.0M
2022-01-19 439.70 465.00 436.10 457.70 0.0M
2022-01-18 456.80 458.00 441.30 443.90 0.0M
2022-01-17 452.00 463.50 441.50 455.80 0.0M
2022-01-14 474.10 477.00 451.00 454.60 0.0M
2022-01-13 510.80 510.80 475.00 476.50 0.0M
2022-01-12 519.00 519.00 503.60 511.40 0.0M
2022-01-11 507.00 519.40 496.00 514.00 0.0M
2022-01-10 536.00 539.80 490.60 508.00 0.0M
2022-01-07 542.40 543.00 533.00 536.00 0.0M
2022-01-06 549.20 551.20 532.80 542.00 0.0M
2022-01-05 562.80 569.00 545.60 552.00 0.0M
2022-01-04 595.20 601.80 554.80 561.00 0.0M
2022-01-03 599.00 605.00 586.00 592.20 0.0M