Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,260.46 -3,022.60 (-4.70%) CMC Crypto 200
1,260.35 -49.36 (-3.77%)
Sartorius Stedim Biotech S.A. (0RG8.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 06:45PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 157.02 | 158.60 | 152.55 | 158.13 | 158.13 | 9,399 |
| 20 Jun 2024 | 153.18 | 158.65 | 153.15 | 154.40 | 154.40 | 8,859 |
| 19 Jun 2024 | 177.02 | 176.00 | 147.30 | 155.87 | 155.87 | 49,425 |
| 18 Jun 2024 | 174.50 | 177.35 | 171.55 | 172.20 | 172.20 | 5,209 |
| 17 Jun 2024 | 177.68 | 179.65 | 172.00 | 177.94 | 177.94 | 81,242 |
| 14 Jun 2024 | 182.00 | 182.25 | 177.50 | 178.97 | 178.97 | 30,110 |
| 13 Jun 2024 | 181.48 | 183.35 | 179.80 | 179.90 | 179.90 | 8,018 |
| 12 Jun 2024 | 190.00 | 189.70 | 182.00 | 182.77 | 182.77 | 20,866 |
| 11 Jun 2024 | 187.02 | 191.20 | 185.40 | 188.70 | 188.70 | 16,442 |
| 10 Jun 2024 | 184.75 | 186.95 | 182.50 | 184.49 | 184.49 | 4,462 |
| 07 Jun 2024 | 186.60 | 188.35 | 183.90 | 186.65 | 186.65 | 2,326 |
| 06 Jun 2024 | 185.02 | 188.73 | 184.95 | 185.91 | 185.91 | 3,058 |
| 05 Jun 2024 | 179.43 | 184.90 | 178.20 | 184.40 | 184.40 | 1,021 |
| 04 Jun 2024 | 182.00 | 181.45 | 179.50 | 180.16 | 180.16 | 2,886 |
| 03 Jun 2024 | 183.82 | 186.85 | 178.30 | 179.98 | 179.98 | 8,340 |
| 31 May 2024 | 183.02 | 184.25 | 181.25 | 182.57 | 182.57 | 65,712 |
| 30 May 2024 | 183.02 | 184.70 | 181.50 | 181.50 | 181.50 | 167,735 |
| 29 May 2024 | 187.48 | 185.65 | 181.85 | 183.49 | 183.49 | 109,390 |
| 28 May 2024 | 187.48 | 188.60 | 186.50 | 187.89 | 187.89 | 152,875 |
| 24 May 2024 | 192.00 | 190.85 | 187.70 | 190.55 | 190.55 | 9,658 |
| 23 May 2024 | 196.00 | 196.05 | 191.85 | 192.82 | 192.82 | 47,349 |
| 22 May 2024 | 193.38 | 194.90 | 191.60 | 192.74 | 192.74 | 1,190 |
| 21 May 2024 | 197.00 | 197.70 | 192.60 | 195.02 | 195.02 | 4,446 |
| 20 May 2024 | 196.70 | 199.60 | 194.40 | 197.33 | 197.33 | 119,523 |
| 17 May 2024 | 203.02 | 205.00 | 196.75 | 198.73 | 198.73 | 27,884 |
| 16 May 2024 | 216.00 | 216.30 | 194.25 | 202.85 | 202.85 | 46,698 |
| 15 May 2024 | 209.70 | 217.00 | 210.10 | 215.40 | 215.40 | 3,239 |
| 14 May 2024 | 204.00 | 214.20 | 202.30 | 211.96 | 211.96 | 1,460 |
| 13 May 2024 | 204.00 | 207.40 | 201.70 | 205.42 | 205.42 | 9,624 |
| 10 May 2024 | 208.50 | 209.80 | 206.50 | 206.96 | 206.96 | 1,799 |
| 09 May 2024 | 204.00 | 208.00 | 202.70 | 206.55 | 206.55 | 2,216 |
| 08 May 2024 | 206.45 | 210.10 | 204.30 | 204.69 | 204.69 | 5,441 |
| 07 May 2024 | 206.05 | 207.90 | 204.70 | 206.94 | 206.94 | 3,264 |
| 03 May 2024 | 205.00 | 212.70 | 206.60 | 209.30 | 209.30 | 4,001 |
| 02 May 2024 | 210.05 | 211.70 | 203.10 | 205.20 | 205.20 | 32,385 |
| 01 May 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1,271 |
| 30 Apr 2024 | 209.50 | 208.60 | 203.00 | 203.82 | 203.82 | 11,540 |
| 29 Apr 2024 | 209.00 | 211.80 | 209.50 | 211.10 | 211.10 | 9,662 |
| 26 Apr 2024 | 204.00 | 208.80 | 204.70 | 208.28 | 208.28 | 56,256 |
| 25 Apr 2024 | 208.30 | 209.60 | 201.50 | 204.07 | 204.07 | 343,796 |
| 24 Apr 2024 | 210.05 | 212.60 | 207.40 | 208.82 | 208.82 | 105,281 |
| 23 Apr 2024 | 196.50 | 210.60 | 195.80 | 205.66 | 205.66 | 55,461 |
| 22 Apr 2024 | 200.80 | 202.00 | 191.95 | 196.50 | 196.50 | 376,181 |
| 19 Apr 2024 | 205.40 | 210.90 | 195.85 | 199.54 | 199.54 | 155,319 |
| 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 |
| *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.