UK markets closed

Sartorius Stedim Biotech S.A. (0RG8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
367.44+27.78 (+8.18%)
At close: 06:45PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024197.00197.70192.60195.02195.024,446
20 May 2024196.70199.60194.40197.33197.33119,523
17 May 2024203.02205.00196.75198.73198.7327,884
16 May 2024216.00216.30194.25202.85202.8546,698
15 May 2024209.70217.00210.10215.40215.403,239
14 May 2024204.00214.20202.30211.96211.961,460
13 May 2024204.00207.40201.70205.42205.429,624
10 May 2024208.50209.80206.50206.96206.961,799
09 May 2024204.00208.00202.70206.55206.552,216
08 May 2024206.45210.10204.30204.69204.695,441
07 May 2024206.05207.90204.70206.94206.943,264
03 May 2024205.00212.70206.60209.30209.304,001
02 May 2024210.05211.70203.10205.20205.2032,385
01 May 2024203.00203.00203.00203.00203.001,271
30 Apr 2024209.50208.60203.00203.82203.8211,540
29 Apr 2024209.00211.80209.50211.10211.109,662
26 Apr 2024204.00208.80204.70208.28208.2856,256
25 Apr 2024208.30209.60201.50204.07204.07343,796
24 Apr 2024210.05212.60207.40208.82208.82105,281
23 Apr 2024196.50210.60195.80205.66205.6655,461
22 Apr 2024200.80202.00191.95196.50196.50376,181
19 Apr 2024205.40210.90195.85199.54199.54155,319
18 Apr 2024207.55219.40201.56211.22211.22233,461
17 Apr 2024251.45251.10246.80250.40250.4022,177
16 Apr 2024254.05256.20249.31250.88250.88129,107
15 Apr 2024250.05258.20249.90255.19255.1956,795
12 Apr 2024253.50259.50250.20254.33254.3318,104
11 Apr 2024254.95255.20250.00250.27250.2735,190
10 Apr 2024259.45264.60250.20253.95253.9525,132
09 Apr 2024254.05260.91254.60258.75258.7561,240
08 Apr 2024251.45257.30249.50256.05256.05108,531
05 Apr 2024253.00252.80250.50251.53251.5327,681
04 Apr 2024257.50259.10253.90256.89256.898,976
03 Apr 2024258.45257.40250.90254.70254.70114,350
02 Apr 2024262.45265.90255.10258.34258.3458,087
02 Apr 20240.69 Dividend
28 Mar 2024261.00268.50260.70268.46267.7794,279
27 Mar 2024266.95269.20255.30263.12262.45108,012
26 Mar 2024273.00274.20267.35270.55269.8564,153
25 Mar 2024278.95280.00270.40273.62272.9231,484
22 Mar 2024274.95280.80274.80279.81279.0958,665
21 Mar 2024268.50279.60271.80275.29274.5935,467
20 Mar 2024264.00270.20263.50269.21268.5234,738
19 Mar 2024264.90266.50260.01263.59262.9137,522
18 Mar 2024271.45276.60264.60266.03265.3537,619
15 Mar 2024278.05280.10272.20272.49271.783,146
14 Mar 2024273.00278.80272.50277.09276.3866,124
13 Mar 2024273.50275.80268.90271.95271.2536,975
12 Mar 2024270.95274.60268.80272.44271.7411,409
11 Mar 2024270.05272.30266.50269.88269.1987,102
08 Mar 2024265.40272.70266.80271.90271.2019,720
07 Mar 2024258.95269.50255.40263.64262.9748,211
06 Mar 2024252.00258.50249.70257.84257.1739,095
05 Mar 2024250.05252.50247.00251.42250.7761,845
04 Mar 2024253.50253.70249.70251.01250.3643,188
01 Mar 2024253.50257.10246.60252.72252.07192,782
29 Feb 2024251.45256.70249.30254.30253.6561,456
28 Feb 2024250.05251.30248.00250.10249.4615,162
27 Feb 2024248.00250.60244.60246.71246.0762,649
26 Feb 2024250.05251.77245.20246.49245.8678,172
23 Feb 2024252.00253.50248.40251.15250.5045,073
22 Feb 2024250.95255.31247.10253.74253.09413,001
21 Feb 2024250.45252.70240.80247.22246.5839,591
20 Feb 2024256.00255.10247.80252.66252.0129,865
19 Feb 2024250.45255.70248.30253.96253.3139,036
16 Feb 2024248.50254.80242.90252.69252.0537,597
15 Feb 2024239.45244.45239.40241.21240.5934,311
14 Feb 2024241.50242.50235.70240.59239.9798,477
13 Feb 2024242.95245.50237.50239.02238.4162,368
12 Feb 2024252.50253.40242.95247.28246.64229,493
09 Feb 2024251.75255.10249.60250.65250.01562,477
08 Feb 2024253.00266.30249.40254.43253.77618,394
07 Feb 2024250.05255.90233.00244.69244.06272,405
06 Feb 2024245.00251.01243.30250.23249.5854,222
05 Feb 2024242.45247.51240.80247.37246.74136,802
02 Feb 2024246.95252.30242.20249.18248.5415,468
01 Feb 2024248.00252.80245.10248.76248.1220,870
31 Jan 2024238.05252.80237.40249.26248.6282,664
30 Jan 2024240.50242.00227.50238.80238.19227,508
29 Jan 2024241.00242.90236.00239.26238.6577,587
26 Jan 2024237.00245.91232.20241.42240.80187,020
25 Jan 2024221.00227.60219.90226.17225.5971,888
24 Jan 2024223.45227.40221.29222.75222.1871,010
23 Jan 2024221.50225.60221.10222.65222.0878,718
22 Jan 2024221.00226.00219.90223.69223.1220,752
19 Jan 2024219.15221.30216.20218.86218.3010,365
18 Jan 2024221.00225.70219.18219.50218.9332,854
17 Jan 2024224.50224.50219.80221.08220.5128,223
16 Jan 2024226.85227.02218.20223.79223.2247,661
15 Jan 2024232.00234.00230.50231.75231.1614,086
12 Jan 2024236.50239.80230.50236.22235.6129,651
11 Jan 2024238.05239.80233.70236.49235.89120,822
10 Jan 2024243.45244.30236.58241.89241.2748,615
09 Jan 2024237.00242.50236.29242.19241.5653,577
08 Jan 2024237.50239.00232.53235.74235.1345,292
05 Jan 2024238.45238.84230.40238.84238.2266,747
04 Jan 2024244.00245.70235.00239.05238.4433,666
03 Jan 2024250.45250.50242.90244.65244.0257,097
02 Jan 2024238.95252.00238.00248.95248.31144,018
29 Dec 2023238.45241.20236.90239.45238.8332,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...