Sartorius Aktiengesellschaft (VIE:SATG)
Austria
· Delayed Price · Currency is EUR 171.00
-1.60 (-0.93%)
At close: Sep 23, 2025
VIE:SATG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |