Sartorius Stedim Biotech S.A. (0RG8.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 205.40 | 210.90 | 195.85 | 200.90 | 200.90 | 62,504 |
| 18 Apr 2024 | 207.55 | 219.40 | 201.56 | 211.22 | 211.22 | 233,461 |
| 17 Apr 2024 | 251.45 | 251.10 | 246.80 | 250.40 | 250.40 | 22,177 |
| 16 Apr 2024 | 254.05 | 256.20 | 249.31 | 250.88 | 250.88 | 129,107 |
| 15 Apr 2024 | 250.05 | 258.20 | 249.90 | 255.19 | 255.19 | 56,795 |
| 12 Apr 2024 | 253.50 | 259.50 | 250.20 | 254.33 | 254.33 | 18,104 |
| 11 Apr 2024 | 254.95 | 255.20 | 250.00 | 250.27 | 250.27 | 35,190 |
| 10 Apr 2024 | 259.45 | 264.60 | 250.20 | 253.95 | 253.95 | 25,132 |
| 09 Apr 2024 | 254.05 | 260.91 | 254.60 | 258.75 | 258.75 | 61,240 |
| 08 Apr 2024 | 251.45 | 257.30 | 249.50 | 256.05 | 256.05 | 108,531 |
| 05 Apr 2024 | 253.00 | 252.80 | 250.50 | 251.53 | 251.53 | 27,681 |
| 04 Apr 2024 | 257.50 | 259.10 | 253.90 | 256.89 | 256.89 | 8,976 |
| 03 Apr 2024 | 258.45 | 257.40 | 250.90 | 254.70 | 254.70 | 114,350 |
| 02 Apr 2024 | 262.45 | 265.90 | 255.10 | 258.34 | 258.34 | 58,087 |
| 02 Apr 2024 | 0.69 Dividend | |||||
| 28 Mar 2024 | 261.00 | 268.50 | 260.70 | 268.46 | 267.77 | 94,279 |
| 27 Mar 2024 | 266.95 | 269.20 | 255.30 | 263.12 | 262.45 | 108,012 |
| 26 Mar 2024 | 273.00 | 274.20 | 267.35 | 270.55 | 269.85 | 64,153 |
| 25 Mar 2024 | 278.95 | 280.00 | 270.40 | 273.62 | 272.92 | 31,484 |
| 22 Mar 2024 | 274.95 | 280.80 | 274.80 | 279.81 | 279.09 | 58,665 |
| 21 Mar 2024 | 268.50 | 279.60 | 271.80 | 275.29 | 274.59 | 35,467 |
| 20 Mar 2024 | 264.00 | 270.20 | 263.50 | 269.21 | 268.52 | 34,738 |
| 19 Mar 2024 | 264.90 | 266.50 | 260.01 | 263.59 | 262.91 | 37,522 |
| 18 Mar 2024 | 271.45 | 276.60 | 264.60 | 266.03 | 265.35 | 37,619 |
| 15 Mar 2024 | 278.05 | 280.10 | 272.20 | 272.49 | 271.78 | 3,146 |
| 14 Mar 2024 | 273.00 | 278.80 | 272.50 | 277.09 | 276.38 | 66,124 |
| 13 Mar 2024 | 273.50 | 275.80 | 268.90 | 271.95 | 271.25 | 36,975 |
| 12 Mar 2024 | 270.95 | 274.60 | 268.80 | 272.44 | 271.74 | 11,409 |
| 11 Mar 2024 | 270.05 | 272.30 | 266.50 | 269.88 | 269.19 | 87,102 |
| 08 Mar 2024 | 265.40 | 272.70 | 266.80 | 271.90 | 271.20 | 19,720 |
| 07 Mar 2024 | 258.95 | 269.50 | 255.40 | 263.64 | 262.97 | 48,211 |
| 06 Mar 2024 | 252.00 | 258.50 | 249.70 | 257.84 | 257.17 | 39,095 |
| 05 Mar 2024 | 250.05 | 252.50 | 247.00 | 251.42 | 250.77 | 61,845 |
| 04 Mar 2024 | 253.50 | 253.70 | 249.70 | 251.01 | 250.36 | 43,188 |
| 01 Mar 2024 | 253.50 | 257.10 | 246.60 | 252.72 | 252.07 | 192,782 |
| 29 Feb 2024 | 251.45 | 256.70 | 249.30 | 254.30 | 253.65 | 61,456 |
| 28 Feb 2024 | 250.05 | 251.30 | 248.00 | 250.10 | 249.46 | 15,162 |
| 27 Feb 2024 | 248.00 | 250.60 | 244.60 | 246.71 | 246.07 | 62,649 |
| 26 Feb 2024 | 250.05 | 251.77 | 245.20 | 246.49 | 245.86 | 78,172 |
| 23 Feb 2024 | 252.00 | 253.50 | 248.40 | 251.15 | 250.50 | 45,073 |
| 22 Feb 2024 | 250.95 | 255.31 | 247.10 | 253.74 | 253.09 | 413,001 |
| 21 Feb 2024 | 250.45 | 252.70 | 240.80 | 247.22 | 246.58 | 39,591 |
| 20 Feb 2024 | 256.00 | 255.10 | 247.80 | 252.66 | 252.01 | 29,865 |
| 19 Feb 2024 | 250.45 | 255.70 | 248.30 | 253.96 | 253.31 | 39,036 |
| 16 Feb 2024 | 248.50 | 254.80 | 242.90 | 252.69 | 252.05 | 37,597 |
| 15 Feb 2024 | 239.45 | 244.45 | 239.40 | 241.21 | 240.59 | 34,311 |
| 14 Feb 2024 | 241.50 | 242.50 | 235.70 | 240.59 | 239.97 | 98,477 |
| 13 Feb 2024 | 242.95 | 245.50 | 237.50 | 239.02 | 238.41 | 62,368 |
| 12 Feb 2024 | 252.50 | 253.40 | 242.95 | 247.28 | 246.64 | 229,493 |
| 09 Feb 2024 | 251.75 | 255.10 | 249.60 | 250.65 | 250.01 | 562,477 |
| 08 Feb 2024 | 253.00 | 266.30 | 249.40 | 254.43 | 253.77 | 618,394 |
| 07 Feb 2024 | 250.05 | 255.90 | 233.00 | 244.69 | 244.06 | 272,405 |
| 06 Feb 2024 | 245.00 | 251.01 | 243.30 | 250.23 | 249.58 | 54,222 |
| 05 Feb 2024 | 242.45 | 247.51 | 240.80 | 247.37 | 246.74 | 136,802 |
| 02 Feb 2024 | 246.95 | 252.30 | 242.20 | 249.18 | 248.54 | 15,468 |
| 01 Feb 2024 | 248.00 | 252.80 | 245.10 | 248.76 | 248.12 | 20,870 |
| 31 Jan 2024 | 238.05 | 252.80 | 237.40 | 249.26 | 248.62 | 82,664 |
| 30 Jan 2024 | 240.50 | 242.00 | 227.50 | 238.80 | 238.19 | 227,508 |
| 29 Jan 2024 | 241.00 | 242.90 | 236.00 | 239.26 | 238.65 | 77,587 |
| 26 Jan 2024 | 237.00 | 245.91 | 232.20 | 241.42 | 240.80 | 187,020 |
| 25 Jan 2024 | 221.00 | 227.60 | 219.90 | 226.17 | 225.59 | 71,888 |
| 24 Jan 2024 | 223.45 | 227.40 | 221.29 | 222.75 | 222.18 | 71,010 |
| 23 Jan 2024 | 221.50 | 225.60 | 221.10 | 222.65 | 222.08 | 78,718 |
| 22 Jan 2024 | 221.00 | 226.00 | 219.90 | 223.69 | 223.12 | 20,752 |
| 19 Jan 2024 | 219.15 | 221.30 | 216.20 | 218.86 | 218.30 | 10,365 |
| 18 Jan 2024 | 221.00 | 225.70 | 219.18 | 219.50 | 218.93 | 32,854 |
| 17 Jan 2024 | 224.50 | 224.50 | 219.80 | 221.08 | 220.51 | 28,223 |
| 16 Jan 2024 | 226.85 | 227.02 | 218.20 | 223.79 | 223.22 | 47,661 |
| 15 Jan 2024 | 232.00 | 234.00 | 230.50 | 231.75 | 231.16 | 14,086 |
| 12 Jan 2024 | 236.50 | 239.80 | 230.50 | 236.22 | 235.61 | 29,651 |
| 11 Jan 2024 | 238.05 | 239.80 | 233.70 | 236.49 | 235.89 | 120,822 |
| 10 Jan 2024 | 243.45 | 244.30 | 236.58 | 241.89 | 241.27 | 48,615 |
| 09 Jan 2024 | 237.00 | 242.50 | 236.29 | 242.19 | 241.56 | 53,577 |
| 08 Jan 2024 | 237.50 | 239.00 | 232.53 | 235.74 | 235.13 | 45,292 |
| 05 Jan 2024 | 238.45 | 238.84 | 230.40 | 238.84 | 238.22 | 66,747 |
| 04 Jan 2024 | 244.00 | 245.70 | 235.00 | 239.05 | 238.44 | 33,666 |
| 03 Jan 2024 | 250.45 | 250.50 | 242.90 | 244.65 | 244.02 | 57,097 |
| 02 Jan 2024 | 238.95 | 252.00 | 238.00 | 248.95 | 248.31 | 144,018 |
| 29 Dec 2023 | 238.45 | 241.20 | 236.90 | 239.45 | 238.83 | 32,597 |
| 28 Dec 2023 | 237.40 | 241.20 | 237.00 | 239.25 | 238.63 | 12,232 |
| 27 Dec 2023 | 242.05 | 246.70 | 238.00 | 238.32 | 237.70 | 5,673 |
| 22 Dec 2023 | 241.00 | 244.00 | 238.80 | 242.60 | 241.98 | 34,821 |
| 21 Dec 2023 | 238.65 | 244.50 | 237.00 | 242.50 | 241.88 | 174,104 |
| 20 Dec 2023 | 240.50 | 244.80 | 239.58 | 242.96 | 242.34 | 47,135 |
| 19 Dec 2023 | 233.20 | 242.40 | 230.60 | 239.60 | 238.98 | 347,657 |
| 18 Dec 2023 | 226.45 | 233.01 | 224.30 | 233.00 | 232.40 | 531,378 |
| 15 Dec 2023 | 226.05 | 232.00 | 224.10 | 230.67 | 230.08 | 98,366 |
| 14 Dec 2023 | 214.95 | 225.10 | 215.10 | 223.80 | 223.22 | 47,824 |
| 13 Dec 2023 | 208.50 | 211.90 | 207.70 | 208.78 | 208.25 | 6,542 |
| 12 Dec 2023 | 206.95 | 210.00 | 206.60 | 209.00 | 208.46 | 48,862 |
| 11 Dec 2023 | 204.00 | 209.20 | 203.20 | 208.80 | 208.26 | 83,546 |
| 08 Dec 2023 | 201.48 | 210.70 | 202.30 | 205.05 | 204.52 | 52,560 |
| 07 Dec 2023 | 203.02 | 205.70 | 200.90 | 203.03 | 202.51 | 17,432 |
| 06 Dec 2023 | 196.60 | 206.30 | 195.60 | 205.70 | 205.17 | 874,304 |
| 05 Dec 2023 | 199.93 | 201.90 | 194.60 | 198.75 | 198.24 | 50,948 |
| 04 Dec 2023 | 200.00 | 204.28 | 196.50 | 200.64 | 200.12 | 47,721 |
| 01 Dec 2023 | 205.60 | 206.02 | 199.25 | 202.16 | 201.64 | 32,388 |
| 30 Nov 2023 | 205.00 | 208.80 | 204.60 | 206.44 | 205.91 | 34,350 |
| 29 Nov 2023 | 199.02 | 207.54 | 198.80 | 207.43 | 206.90 | 39,528 |
| 28 Nov 2023 | 201.00 | 201.20 | 197.90 | 199.28 | 198.77 | 30,504 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.