Sartorius Stedim Biotech S.A. (VIE:DIM)
Austria
· Delayed Price · Currency is EUR 161.10
-5.40 (-3.24%)
Last updated: Mar 9, 2026, 3:30 PM CET
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 159.05 | 161.10 | 159.05 | 161.10 | - | -3.24% | - |
| Mar 6, 2026 | 174.50 | 174.50 | 166.50 | 166.50 | 166.50 | -2.86% | - |
| Mar 5, 2026 | 174.25 | 174.85 | 171.40 | 171.40 | 171.40 | 0.32% | - |
| Mar 4, 2026 | 169.60 | 171.50 | 169.05 | 170.85 | 170.85 | -0.38% | - |
| Mar 3, 2026 | 177.20 | 177.20 | 171.50 | 171.50 | 171.50 | -4.27% | - |
| Mar 2, 2026 | 177.45 | 179.60 | 177.45 | 179.15 | 179.15 | -1.70% | - |
| Feb 27, 2026 | 183.70 | 183.75 | 182.25 | 182.25 | 182.25 | -0.22% | - |
| Feb 26, 2026 | 182.65 | 182.65 | 180.85 | 182.65 | 182.65 | -0.63% | - |
| Feb 25, 2026 | 184.80 | 184.80 | 181.50 | 183.80 | 183.80 | 3.20% | - |
| Feb 24, 2026 | 176.50 | 178.25 | 176.50 | 178.10 | 178.10 | -0.03% | - |
| Feb 23, 2026 | 180.45 | 180.45 | 178.15 | 178.15 | 178.15 | -1.38% | - |
| Feb 20, 2026 | 180.55 | 180.85 | 180.55 | 180.65 | 180.65 | 2.44% | - |
| Feb 19, 2026 | 174.80 | 176.35 | 174.80 | 176.35 | 176.35 | 1.53% | - |
| Feb 18, 2026 | 172.35 | 173.70 | 170.40 | 173.70 | 173.70 | 1.28% | - |
| Feb 17, 2026 | 173.45 | 173.45 | 171.50 | 171.50 | 171.50 | 0.68% | - |
| Feb 16, 2026 | 172.70 | 172.70 | 170.35 | 170.35 | 170.35 | -2.21% | - |
| Feb 13, 2026 | 169.55 | 174.20 | 169.55 | 174.20 | 174.20 | 3.23% | - |
| Feb 12, 2026 | 173.80 | 173.80 | 168.75 | 168.75 | 168.75 | -3.49% | - |
| Feb 11, 2026 | 175.10 | 175.10 | 174.15 | 174.85 | 174.85 | -1.74% | - |
| Feb 10, 2026 | 179.45 | 179.45 | 177.95 | 177.95 | 177.95 | -0.08% | - |
| Feb 9, 2026 | 178.25 | 178.25 | 177.10 | 178.10 | 178.10 | -1.38% | - |
| Feb 6, 2026 | 178.50 | 180.60 | 176.50 | 180.60 | 180.60 | -0.33% | - |
| Feb 5, 2026 | 180.80 | 182.25 | 180.80 | 181.20 | 181.20 | -2.00% | - |
| Feb 4, 2026 | 188.35 | 188.35 | 184.75 | 184.90 | 184.90 | -6.47% | - |
| Feb 3, 2026 | 189.70 | 197.70 | 179.40 | 197.70 | 197.70 | 5.22% | - |
| Feb 2, 2026 | 185.80 | 187.90 | 185.80 | 187.90 | 187.90 | -1.70% | - |
| Jan 30, 2026 | 191.40 | 191.40 | 191.15 | 191.15 | 191.15 | -2.35% | - |
| Jan 29, 2026 | 197.70 | 197.70 | 195.75 | 195.75 | 195.75 | -1.26% | - |
| Jan 28, 2026 | 203.30 | 203.30 | 197.20 | 198.25 | 198.25 | -3.53% | - |
| Jan 27, 2026 | 208.10 | 208.10 | 205.50 | 205.50 | 205.50 | -1.30% | - |
| Jan 26, 2026 | 205.70 | 208.20 | 204.30 | 208.20 | 208.20 | - | - |
| Jan 23, 2026 | 208.80 | 208.80 | 207.30 | 208.20 | 208.20 | -1.51% | - |
| Jan 22, 2026 | 206.70 | 211.40 | 206.70 | 211.40 | 211.40 | 4.09% | - |
| Jan 21, 2026 | 207.80 | 207.80 | 199.85 | 203.10 | 203.10 | -0.49% | - |
| Jan 20, 2026 | 203.70 | 204.10 | 203.20 | 204.10 | 204.10 | -1.54% | - |
| Jan 19, 2026 | 209.10 | 209.10 | 207.30 | 207.30 | 207.30 | -3.40% | - |
| Jan 16, 2026 | 214.80 | 215.10 | 214.60 | 214.60 | 214.60 | 0.56% | - |
| Jan 15, 2026 | 209.70 | 213.40 | 209.70 | 213.40 | 213.40 | -0.84% | - |
| Jan 14, 2026 | 214.50 | 215.20 | 214.50 | 215.20 | 215.20 | -0.88% | - |
| Jan 13, 2026 | 214.30 | 217.10 | 211.90 | 217.10 | 217.10 | 0.23% | - |
| Jan 12, 2026 | 210.40 | 216.60 | 210.40 | 216.60 | 216.60 | -0.91% | - |
| Jan 9, 2026 | 215.10 | 218.60 | 215.00 | 218.60 | 218.60 | -0.91% | - |
| Jan 8, 2026 | 222.10 | 222.10 | 218.90 | 220.60 | 220.60 | -0.90% | - |
| Jan 7, 2026 | 221.80 | 222.60 | 220.70 | 222.60 | 222.60 | 1.27% | - |
| Jan 6, 2026 | 218.40 | 219.80 | 218.20 | 219.80 | 219.80 | 5.07% | - |
| Jan 5, 2026 | 210.20 | 210.20 | 207.80 | 209.20 | 209.20 | -0.33% | - |
| Jan 2, 2026 | 209.20 | 209.90 | 208.80 | 209.90 | 209.90 | 0.77% | - |
| Dec 30, 2025 | 207.60 | 208.40 | 207.60 | 208.30 | 208.30 | 0.34% | - |
| Dec 29, 2025 | 206.10 | 207.60 | 206.10 | 207.60 | 207.60 | 0.39% | - |
| Dec 23, 2025 | 207.20 | 207.20 | 206.40 | 206.80 | 206.80 | 1.08% | - |
| Dec 22, 2025 | 204.90 | 204.90 | 203.10 | 204.60 | 204.60 | -0.15% | - |
| Dec 19, 2025 | 203.40 | 204.90 | 203.40 | 204.90 | 204.90 | 0.59% | - |
| Dec 18, 2025 | 203.20 | 203.70 | 202.50 | 203.70 | 203.70 | 1.09% | - |
| Dec 17, 2025 | 205.30 | 205.70 | 201.50 | 201.50 | 201.50 | -3.22% | - |
| Dec 16, 2025 | 206.30 | 208.90 | 206.30 | 208.20 | 208.20 | 0.34% | - |
| Dec 15, 2025 | 203.70 | 207.50 | 203.70 | 207.50 | 207.50 | 0.44% | - |
| Dec 12, 2025 | 201.90 | 207.60 | 201.90 | 206.60 | 206.60 | -0.63% | - |
| Dec 11, 2025 | 207.50 | 207.90 | 206.80 | 207.90 | 207.90 | -0.29% | - |
| Dec 10, 2025 | 212.70 | 212.70 | 208.50 | 208.50 | 208.50 | -0.14% | - |
| Dec 9, 2025 | 211.40 | 211.40 | 207.90 | 208.80 | 208.80 | -1.97% | - |
| Dec 8, 2025 | 212.60 | 213.70 | 212.60 | 213.00 | 213.00 | -0.42% | - |
| Dec 5, 2025 | 213.30 | 214.20 | 213.30 | 213.90 | 213.90 | -0.47% | - |
| Dec 4, 2025 | 215.80 | 215.80 | 214.20 | 214.90 | 214.90 | 1.32% | - |
| Dec 3, 2025 | 209.30 | 212.10 | 209.30 | 212.10 | 212.10 | 2.36% | - |
| Dec 2, 2025 | 207.30 | 207.30 | 206.20 | 207.20 | 207.20 | -1.38% | - |
| Dec 1, 2025 | 209.90 | 211.80 | 209.90 | 210.10 | 210.10 | 1.99% | - |
| Nov 28, 2025 | 203.30 | 206.00 | 203.30 | 206.00 | 206.00 | 1.73% | - |
| Nov 27, 2025 | 200.00 | 202.50 | 200.00 | 202.50 | 202.50 | 0.80% | - |
| Nov 26, 2025 | 201.90 | 201.90 | 200.90 | 200.90 | 200.90 | 0.88% | - |
| Nov 25, 2025 | 194.55 | 199.15 | 194.55 | 199.15 | 199.15 | 2.92% | - |
| Nov 24, 2025 | 191.90 | 194.80 | 191.90 | 193.50 | 193.50 | 2.87% | - |
| Nov 21, 2025 | 186.25 | 188.10 | 186.25 | 188.10 | 188.10 | 1.10% | - |
| Nov 20, 2025 | 186.95 | 186.95 | 184.50 | 186.05 | 186.05 | 0.24% | - |
| Nov 19, 2025 | 185.90 | 186.95 | 185.60 | 185.60 | 185.60 | -0.32% | - |
| Nov 18, 2025 | 183.75 | 186.20 | 183.75 | 186.20 | 186.20 | -1.61% | - |
| Nov 17, 2025 | 192.35 | 192.35 | 189.25 | 189.25 | 189.25 | -0.26% | - |
| Nov 14, 2025 | 190.65 | 190.65 | 189.75 | 189.75 | 189.75 | -1.48% | - |
| Nov 13, 2025 | 194.85 | 194.85 | 192.60 | 192.60 | 192.60 | -0.28% | - |
| Nov 12, 2025 | 194.00 | 194.30 | 193.15 | 193.15 | 193.15 | 0.23% | - |
| Nov 11, 2025 | 187.05 | 192.70 | 187.05 | 192.70 | 192.70 | 2.45% | 10 |
| Nov 10, 2025 | 189.30 | 190.40 | 188.10 | 188.10 | 188.10 | -0.05% | - |
| Nov 7, 2025 | 191.20 | 191.20 | 187.85 | 188.20 | 188.20 | -2.51% | - |
| Nov 6, 2025 | 195.70 | 195.70 | 193.05 | 193.05 | 193.05 | -0.52% | - |
| Nov 5, 2025 | 195.35 | 196.10 | 194.05 | 194.05 | 194.05 | -1.65% | - |
| Nov 4, 2025 | 197.40 | 198.30 | 197.30 | 197.30 | 197.30 | -3.43% | - |
| Nov 3, 2025 | 206.10 | 207.40 | 204.30 | 204.30 | 204.30 | -2.34% | - |
| Oct 31, 2025 | 207.70 | 209.80 | 207.00 | 209.20 | 209.20 | 0.87% | - |
| Oct 30, 2025 | 209.50 | 209.50 | 207.40 | 207.40 | 207.40 | -1.43% | - |
| Oct 29, 2025 | 208.80 | 210.40 | 206.20 | 210.40 | 210.40 | -0.14% | - |
| Oct 28, 2025 | 209.00 | 212.90 | 209.00 | 210.70 | 210.70 | -0.14% | - |
| Oct 27, 2025 | 211.20 | 212.50 | 210.40 | 211.00 | 211.00 | -0.71% | - |
| Oct 24, 2025 | 211.50 | 212.50 | 209.90 | 212.50 | 212.50 | 1.05% | - |
| Oct 23, 2025 | 212.60 | 212.60 | 209.60 | 210.30 | 210.30 | -0.94% | - |
| Oct 22, 2025 | 211.60 | 212.30 | 210.10 | 212.30 | 212.30 | -0.89% | - |
| Oct 21, 2025 | 206.10 | 214.20 | 206.10 | 214.20 | 214.20 | 3.83% | - |
| Oct 20, 2025 | 204.60 | 206.30 | 202.10 | 206.30 | 206.30 | 0.24% | - |
| Oct 17, 2025 | 203.70 | 205.80 | 203.60 | 205.80 | 205.80 | 1.33% | - |
| Oct 16, 2025 | 205.00 | 205.00 | 203.10 | 203.10 | 203.10 | 8.49% | - |
| Oct 15, 2025 | 184.70 | 187.20 | 184.70 | 187.20 | 187.20 | 2.41% | - |
| Oct 14, 2025 | 182.95 | 183.25 | 182.40 | 182.80 | 182.80 | -1.88% | - |