Sartorius Aktiengesellschaft (VIE:SATG)
Austria
· Delayed Price · Currency is EUR 199.40
-0.40 (-0.20%)
At close: Dec 4, 2025
VIE:SATG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 196.80 | 198.20 | 196.00 | 196.00 | 196.00 | -1.71% | - |
| Dec 4, 2025 | 201.50 | 201.50 | 199.40 | 199.40 | 199.40 | -0.20% | - |
| Dec 3, 2025 | 196.60 | 200.50 | 196.60 | 199.80 | 199.80 | 2.99% | - |
| Dec 2, 2025 | 193.80 | 194.00 | 192.40 | 194.00 | 194.00 | -1.62% | - |
| Dec 1, 2025 | 196.80 | 198.20 | 196.80 | 197.20 | 197.20 | 1.54% | - |
| Nov 28, 2025 | 192.00 | 194.20 | 190.20 | 194.20 | 194.20 | 1.46% | - |
| Nov 27, 2025 | 188.20 | 191.40 | 188.20 | 191.40 | 191.40 | 2.13% | - |
| Nov 26, 2025 | 189.80 | 190.20 | 187.40 | 187.40 | 187.40 | -0.53% | - |
| Nov 25, 2025 | 181.80 | 188.40 | 181.80 | 188.40 | 188.40 | 3.97% | - |
| Nov 24, 2025 | 179.40 | 181.20 | 177.20 | 181.20 | 181.20 | 2.95% | - |
| Nov 21, 2025 | 175.00 | 176.00 | 173.80 | 176.00 | 176.00 | - | - |
| Nov 20, 2025 | 176.60 | 177.00 | 176.00 | 176.00 | 176.00 | -0.34% | - |
| Nov 19, 2025 | 175.40 | 178.20 | 175.40 | 176.60 | 176.60 | 0.80% | - |
| Nov 18, 2025 | 178.40 | 178.40 | 175.20 | 175.20 | 175.20 | -3.52% | - |
| Nov 17, 2025 | 180.80 | 181.60 | 180.60 | 181.60 | 181.60 | - | - |
| Nov 14, 2025 | 179.60 | 181.60 | 178.80 | 181.60 | 181.60 | - | - |
| Nov 13, 2025 | 186.40 | 186.40 | 181.40 | 181.60 | 181.60 | -0.77% | - |
| Nov 12, 2025 | 181.60 | 183.60 | 181.00 | 183.00 | 183.00 | 1.10% | - |
| Nov 11, 2025 | 175.60 | 181.00 | 175.60 | 181.00 | 181.00 | 2.96% | - |
| Nov 10, 2025 | 175.60 | 177.20 | 173.40 | 175.80 | 175.80 | 0.23% | - |
| Nov 7, 2025 | 178.40 | 178.40 | 174.80 | 175.40 | 175.40 | -0.68% | - |
| Nov 6, 2025 | 179.80 | 180.00 | 176.60 | 176.60 | 176.60 | -1.45% | - |
| Nov 5, 2025 | 180.00 | 180.00 | 178.80 | 179.20 | 179.20 | -2.71% | - |
| Nov 4, 2025 | 183.40 | 184.20 | 182.20 | 184.20 | 184.20 | 0.22% | - |
| Nov 3, 2025 | 189.60 | 190.60 | 183.80 | 183.80 | 183.80 | -3.67% | - |
| Oct 31, 2025 | 189.00 | 192.60 | 189.00 | 190.80 | 190.80 | 0.85% | - |
| Oct 30, 2025 | 193.40 | 194.00 | 189.20 | 189.20 | 189.20 | -1.36% | - |
| Oct 29, 2025 | 191.60 | 193.80 | 190.80 | 191.80 | 191.80 | -0.52% | - |
| Oct 28, 2025 | 192.00 | 195.00 | 192.00 | 192.80 | 192.80 | 0.10% | - |
| Oct 27, 2025 | 196.40 | 196.40 | 192.20 | 192.60 | 192.60 | -1.43% | - |
| Oct 24, 2025 | 192.80 | 195.40 | 192.80 | 195.40 | 195.40 | 2.20% | - |
| Oct 23, 2025 | 194.80 | 194.80 | 190.80 | 191.20 | 191.20 | -0.62% | - |
| Oct 22, 2025 | 193.00 | 194.80 | 192.20 | 192.40 | 192.40 | -0.10% | - |
| Oct 21, 2025 | 187.00 | 194.60 | 187.00 | 192.60 | 192.60 | 2.34% | - |
| Oct 20, 2025 | 183.20 | 188.20 | 183.20 | 188.20 | 188.20 | 0.75% | - |
| Oct 17, 2025 | 186.40 | 186.80 | 185.20 | 186.80 | 186.80 | 0.76% | - |
| Oct 16, 2025 | 185.60 | 185.60 | 185.40 | 185.40 | 185.40 | 7.54% | - |
| Oct 15, 2025 | 172.00 | 173.40 | 171.20 | 172.40 | 172.40 | 1.29% | - |
| Oct 14, 2025 | 171.00 | 171.40 | 170.20 | 170.20 | 170.20 | -2.07% | - |
| Oct 13, 2025 | 173.00 | 173.80 | 172.40 | 173.80 | 173.80 | 0.23% | - |
| Oct 10, 2025 | 174.60 | 175.60 | 173.40 | 173.40 | 173.40 | -1.48% | - |
| Oct 9, 2025 | 177.00 | 177.60 | 175.00 | 176.00 | 176.00 | -1.46% | - |
| Oct 8, 2025 | 172.40 | 178.60 | 172.40 | 178.60 | 178.60 | -1.76% | - |
| Oct 7, 2025 | 182.80 | 184.80 | 181.80 | 181.80 | 181.80 | -0.98% | - |
| Oct 6, 2025 | 183.80 | 184.60 | 182.80 | 183.60 | 183.60 | 0.33% | - |
| Oct 3, 2025 | 179.80 | 183.00 | 179.80 | 183.00 | 183.00 | 2.23% | - |
| Oct 2, 2025 | 179.40 | 183.00 | 179.00 | 179.00 | 179.00 | 2.05% | - |
| Oct 1, 2025 | 173.60 | 175.40 | 171.60 | 175.40 | 175.40 | 8.81% | - |
| Sep 30, 2025 | 158.20 | 161.20 | 157.80 | 161.20 | 161.20 | 1.77% | - |
| Sep 29, 2025 | 160.00 | 160.20 | 158.40 | 158.40 | 158.40 | -0.50% | - |
| Sep 26, 2025 | 162.40 | 162.40 | 159.20 | 159.20 | 159.20 | -1.97% | - |
| Sep 25, 2025 | 164.60 | 164.80 | 162.40 | 162.40 | 162.40 | -3.45% | - |
| Sep 24, 2025 | 168.80 | 168.80 | 168.00 | 168.20 | 168.20 | -1.64% | - |
| Sep 23, 2025 | 172.00 | 172.00 | 170.40 | 171.00 | 171.00 | -0.93% | - |
| Sep 22, 2025 | 173.40 | 174.40 | 172.60 | 172.60 | 172.60 | 0.47% | - |
| Sep 19, 2025 | 170.20 | 171.80 | 168.80 | 171.80 | 171.80 | 1.78% | - |
| Sep 18, 2025 | 166.20 | 170.40 | 166.20 | 168.80 | 168.80 | 2.93% | - |
| Sep 17, 2025 | 162.20 | 164.00 | 162.00 | 164.00 | 164.00 | 0.74% | - |
| Sep 16, 2025 | 164.20 | 165.60 | 162.80 | 162.80 | 162.80 | -0.12% | 24 |
| Sep 15, 2025 | 160.40 | 163.00 | 160.40 | 163.00 | 163.00 | 1.75% | - |
| Sep 12, 2025 | 159.60 | 161.60 | 158.60 | 160.20 | 160.20 | 0.50% | - |
| Sep 11, 2025 | 165.20 | 165.20 | 159.00 | 159.40 | 159.40 | -3.16% | - |
| Sep 10, 2025 | 162.40 | 164.60 | 162.40 | 164.60 | 164.60 | 2.36% | - |
| Sep 9, 2025 | 160.40 | 163.40 | 160.40 | 160.80 | 160.80 | 0.75% | - |
| Sep 8, 2025 | 159.60 | 160.40 | 157.60 | 159.60 | 159.60 | 1.53% | - |
| Sep 5, 2025 | 157.80 | 157.80 | 156.40 | 157.20 | 157.20 | 1.03% | - |
| Sep 4, 2025 | 160.40 | 160.40 | 155.60 | 155.60 | 155.60 | -3.47% | - |
| Sep 3, 2025 | 162.40 | 163.80 | 161.20 | 161.20 | 161.20 | 0.25% | - |
| Sep 2, 2025 | 167.60 | 167.60 | 160.80 | 160.80 | 160.80 | -3.37% | - |
| Sep 1, 2025 | 164.80 | 166.80 | 164.80 | 166.40 | 166.40 | 1.96% | - |
| Aug 29, 2025 | 160.60 | 163.20 | 160.60 | 163.20 | 163.20 | 1.49% | - |
| Aug 28, 2025 | 160.40 | 161.00 | 160.40 | 160.80 | 160.80 | 0.88% | - |
| Aug 27, 2025 | 161.40 | 161.40 | 159.40 | 159.40 | 159.40 | -0.99% | - |
| Aug 26, 2025 | 161.40 | 163.00 | 161.00 | 161.00 | 161.00 | 0.25% | - |
| Aug 25, 2025 | 160.80 | 162.40 | 160.60 | 160.60 | 160.60 | -0.37% | - |
| Aug 22, 2025 | 158.80 | 162.00 | 158.80 | 161.20 | 161.20 | 1.00% | - |
| Aug 21, 2025 | 163.40 | 163.40 | 159.60 | 159.60 | 159.60 | -1.72% | - |
| Aug 20, 2025 | 161.20 | 162.80 | 161.20 | 162.40 | 162.40 | 0.62% | - |
| Aug 19, 2025 | 160.40 | 161.60 | 160.40 | 161.40 | 161.40 | 0.88% | 57 |
| Aug 18, 2025 | 161.40 | 162.20 | 160.00 | 160.00 | 160.00 | -1.11% | - |
| Aug 15, 2025 | 163.00 | 163.00 | 161.60 | 161.80 | 161.80 | 0.25% | - |
| Aug 14, 2025 | 161.60 | 162.60 | 161.40 | 161.40 | 161.40 | -0.49% | - |
| Aug 13, 2025 | 163.20 | 163.20 | 162.00 | 162.20 | 162.20 | -0.25% | - |
| Aug 12, 2025 | 157.80 | 162.60 | 157.00 | 162.60 | 162.60 | 7.54% | 57 |
| Aug 11, 2025 | 150.20 | 151.40 | 150.20 | 151.20 | 151.20 | 1.61% | - |
| Aug 8, 2025 | 149.20 | 149.20 | 148.00 | 148.80 | 148.80 | 0.27% | - |
| Aug 7, 2025 | 146.60 | 149.60 | 146.60 | 148.40 | 148.40 | 1.50% | - |
| Aug 6, 2025 | 148.80 | 148.80 | 146.20 | 146.20 | 146.20 | -1.62% | - |
| Aug 5, 2025 | 150.20 | 150.20 | 148.60 | 148.60 | 148.60 | -1.20% | - |
| Aug 4, 2025 | 150.60 | 151.00 | 150.40 | 150.40 | 150.40 | -0.27% | - |
| Aug 1, 2025 | 155.80 | 155.80 | 150.60 | 150.80 | 150.80 | -3.83% | 88 |
| Jul 31, 2025 | 160.00 | 160.00 | 156.60 | 156.80 | 156.80 | -1.75% | - |
| Jul 30, 2025 | 160.60 | 161.80 | 159.60 | 159.60 | 159.60 | -0.87% | - |
| Jul 29, 2025 | 158.60 | 161.40 | 156.80 | 161.00 | 161.00 | 1.26% | - |
| Jul 28, 2025 | 164.20 | 164.20 | 159.00 | 159.00 | 159.00 | -0.87% | - |
| Jul 25, 2025 | 159.20 | 160.40 | 157.40 | 160.40 | 160.40 | -1.11% | - |
| Jul 24, 2025 | 161.60 | 162.20 | 158.80 | 162.20 | 162.20 | 1.37% | - |
| Jul 23, 2025 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 3.09% | - |
| Jul 22, 2025 | 156.00 | 156.00 | 155.20 | 155.20 | 155.20 | -7.18% | - |
| Jul 21, 2025 | 170.20 | 170.20 | 166.60 | 167.20 | 167.20 | -2.90% | - |