Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,846.89 +1,448.15 (+2.21%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
Sartorius Stedim Biotech S.A. (DIM.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 204.50 | 205.40 | 196.50 | 196.80 | 196.80 | 119,591 |
| 16 May 2024 | 214.70 | 215.10 | 193.90 | 205.70 | 205.70 | 175,718 |
| 15 May 2024 | 209.80 | 217.90 | 209.80 | 215.00 | 215.00 | 62,255 |
| 14 May 2024 | 204.10 | 214.30 | 203.10 | 209.50 | 209.50 | 94,483 |
| 13 May 2024 | 205.90 | 207.50 | 201.50 | 203.60 | 203.60 | 55,956 |
| 10 May 2024 | 208.80 | 210.30 | 205.50 | 205.70 | 205.70 | 60,131 |
| 09 May 2024 | 203.90 | 208.40 | 202.70 | 207.70 | 207.70 | 29,121 |
| 08 May 2024 | 208.40 | 210.60 | 204.40 | 204.40 | 204.40 | 39,761 |
| 07 May 2024 | 207.50 | 208.20 | 205.00 | 208.20 | 208.20 | 111,012 |
| 06 May 2024 | 208.30 | 209.60 | 204.90 | 206.00 | 206.00 | 31,935 |
| 03 May 2024 | 206.50 | 213.60 | 206.50 | 208.30 | 208.30 | 59,677 |
| 02 May 2024 | 210.00 | 210.00 | 202.40 | 205.90 | 205.90 | 108,028 |
| 30 Apr 2024 | 210.10 | 210.10 | 203.00 | 203.00 | 203.00 | 51,248 |
| 29 Apr 2024 | 209.10 | 212.50 | 208.30 | 209.70 | 209.70 | 58,943 |
| 26 Apr 2024 | 207.20 | 209.20 | 204.60 | 208.30 | 208.30 | 63,774 |
| 25 Apr 2024 | 208.30 | 208.30 | 201.30 | 203.40 | 203.40 | 89,724 |
| 24 Apr 2024 | 209.10 | 213.00 | 208.00 | 208.30 | 208.30 | 76,624 |
| 23 Apr 2024 | 196.50 | 210.80 | 194.90 | 208.70 | 208.70 | 106,382 |
| 22 Apr 2024 | 201.40 | 202.00 | 191.75 | 196.50 | 196.50 | 113,309 |
| 19 Apr 2024 | 205.00 | 205.30 | 195.40 | 200.60 | 200.60 | 169,509 |
| 18 Apr 2024 | 212.00 | 219.70 | 201.20 | 209.60 | 209.60 | 299,152 |
| 17 Apr 2024 | 252.30 | 252.30 | 246.60 | 248.60 | 248.60 | 50,723 |
| 16 Apr 2024 | 250.80 | 253.10 | 248.30 | 252.50 | 252.50 | 43,785 |
| 15 Apr 2024 | 250.30 | 258.00 | 248.50 | 254.60 | 254.60 | 39,906 |
| 12 Apr 2024 | 257.50 | 259.10 | 250.00 | 250.60 | 250.60 | 26,924 |
| 11 Apr 2024 | 252.00 | 255.20 | 249.70 | 255.20 | 255.20 | 42,598 |
| 10 Apr 2024 | 262.50 | 263.00 | 249.90 | 252.70 | 252.70 | 38,255 |
| 09 Apr 2024 | 254.60 | 261.50 | 254.30 | 260.80 | 260.80 | 38,408 |
| 08 Apr 2024 | 251.40 | 258.00 | 250.50 | 254.90 | 254.90 | 57,176 |
| 05 Apr 2024 | 251.10 | 253.20 | 248.30 | 251.90 | 251.90 | 47,208 |
| 04 Apr 2024 | 257.30 | 259.00 | 253.60 | 257.20 | 257.20 | 35,854 |
| 03 Apr 2024 | 257.40 | 258.60 | 250.60 | 256.10 | 256.10 | 62,338 |
| 02 Apr 2024 | 262.00 | 262.50 | 254.70 | 258.40 | 258.40 | 72,578 |
| 02 Apr 2024 | 0.69 Dividend | |||||
| 28 Mar 2024 | 263.20 | 268.70 | 261.50 | 264.30 | 263.61 | 48,852 |
| 27 Mar 2024 | 267.50 | 269.40 | 255.10 | 262.30 | 261.62 | 86,086 |
| 26 Mar 2024 | 272.90 | 272.90 | 267.40 | 267.40 | 266.70 | 49,596 |
| 25 Mar 2024 | 279.10 | 279.70 | 270.30 | 271.20 | 270.49 | 54,114 |
| 22 Mar 2024 | 275.00 | 281.00 | 275.00 | 280.00 | 279.27 | 37,454 |
| 21 Mar 2024 | 273.30 | 279.90 | 270.70 | 276.10 | 275.38 | 46,131 |
| 20 Mar 2024 | 263.50 | 270.90 | 263.30 | 269.50 | 268.80 | 73,817 |
| 19 Mar 2024 | 264.90 | 266.00 | 260.80 | 264.10 | 263.41 | 62,851 |
| 18 Mar 2024 | 273.00 | 276.80 | 264.10 | 264.90 | 264.21 | 45,615 |
| 15 Mar 2024 | 277.80 | 277.80 | 271.70 | 272.50 | 271.79 | 130,105 |
| 14 Mar 2024 | 272.50 | 279.00 | 272.40 | 278.40 | 277.67 | 63,028 |
| 13 Mar 2024 | 273.70 | 275.50 | 268.70 | 272.00 | 271.29 | 44,270 |
| 12 Mar 2024 | 271.50 | 274.80 | 268.50 | 273.90 | 273.18 | 48,065 |
| 11 Mar 2024 | 268.00 | 273.20 | 266.50 | 270.50 | 269.79 | 40,504 |
| 08 Mar 2024 | 269.00 | 272.70 | 265.60 | 269.90 | 269.20 | 56,948 |
| 07 Mar 2024 | 257.50 | 270.10 | 256.80 | 269.50 | 268.80 | 70,917 |
| 06 Mar 2024 | 251.40 | 258.50 | 250.80 | 258.50 | 257.83 | 74,788 |
| 05 Mar 2024 | 249.50 | 253.00 | 247.00 | 251.70 | 251.04 | 58,392 |
| 04 Mar 2024 | 253.50 | 253.50 | 248.50 | 250.30 | 249.65 | 41,526 |
| 01 Mar 2024 | 255.20 | 256.20 | 246.20 | 253.10 | 252.44 | 48,287 |
| 29 Feb 2024 | 251.50 | 257.20 | 251.00 | 254.30 | 253.64 | 115,414 |
| 28 Feb 2024 | 249.40 | 251.90 | 248.10 | 250.90 | 250.24 | 37,335 |
| 27 Feb 2024 | 246.40 | 251.40 | 244.80 | 249.00 | 248.35 | 51,280 |
| 26 Feb 2024 | 250.80 | 252.70 | 244.50 | 246.40 | 245.76 | 41,825 |
| 23 Feb 2024 | 253.90 | 254.40 | 248.10 | 251.20 | 250.54 | 42,873 |
| 22 Feb 2024 | 253.90 | 255.50 | 252.20 | 253.70 | 253.04 | 63,468 |
| 21 Feb 2024 | 249.60 | 252.60 | 239.80 | 248.60 | 247.95 | 61,799 |
| 20 Feb 2024 | 254.10 | 255.30 | 247.40 | 249.30 | 248.65 | 41,156 |
| 19 Feb 2024 | 252.10 | 255.70 | 248.00 | 255.70 | 255.03 | 54,158 |
| 16 Feb 2024 | 246.10 | 254.90 | 245.80 | 253.80 | 253.14 | 63,759 |
| 15 Feb 2024 | 242.10 | 244.80 | 240.00 | 244.40 | 243.76 | 77,537 |
| 14 Feb 2024 | 240.00 | 243.00 | 235.60 | 240.90 | 240.27 | 49,832 |
| 13 Feb 2024 | 243.00 | 246.00 | 237.10 | 240.20 | 239.57 | 68,592 |
| 12 Feb 2024 | 251.80 | 252.20 | 242.90 | 243.00 | 242.37 | 89,229 |
| 09 Feb 2024 | 251.70 | 255.80 | 249.60 | 250.40 | 249.75 | 159,470 |
| 08 Feb 2024 | 251.10 | 266.30 | 250.70 | 251.20 | 250.54 | 107,412 |
| 07 Feb 2024 | 251.80 | 256.00 | 240.70 | 251.80 | 251.14 | 378,154 |
| 06 Feb 2024 | 248.00 | 251.00 | 243.50 | 251.00 | 250.34 | 31,438 |
| 05 Feb 2024 | 241.50 | 247.50 | 240.10 | 247.50 | 246.85 | 47,904 |
| 02 Feb 2024 | 248.70 | 252.50 | 241.80 | 242.70 | 242.07 | 50,280 |
| 01 Feb 2024 | 250.00 | 251.70 | 245.50 | 248.20 | 247.55 | 56,082 |
| 31 Jan 2024 | 239.30 | 253.20 | 239.30 | 251.20 | 250.54 | 137,414 |
| 30 Jan 2024 | 242.00 | 244.50 | 227.60 | 238.90 | 238.28 | 78,821 |
| 29 Jan 2024 | 237.30 | 242.60 | 235.00 | 239.30 | 238.68 | 67,343 |
| 26 Jan 2024 | 237.20 | 246.90 | 232.00 | 241.40 | 240.77 | 192,423 |
| 25 Jan 2024 | 223.40 | 228.20 | 221.50 | 227.50 | 226.91 | 68,882 |
| 24 Jan 2024 | 225.00 | 228.00 | 221.30 | 221.30 | 220.72 | 59,431 |
| 23 Jan 2024 | 224.40 | 226.00 | 220.90 | 222.90 | 222.32 | 58,383 |
| 22 Jan 2024 | 223.00 | 226.10 | 220.20 | 224.30 | 223.71 | 53,413 |
| 19 Jan 2024 | 220.70 | 221.60 | 216.00 | 221.30 | 220.72 | 43,981 |
| 18 Jan 2024 | 222.90 | 225.90 | 219.20 | 219.20 | 218.63 | 82,102 |
| 17 Jan 2024 | 224.50 | 225.50 | 219.50 | 221.10 | 220.52 | 52,547 |
| 16 Jan 2024 | 226.00 | 227.50 | 218.60 | 226.40 | 225.81 | 69,461 |
| 15 Jan 2024 | 232.40 | 233.90 | 231.60 | 231.60 | 231.00 | 30,094 |
| 12 Jan 2024 | 237.40 | 240.80 | 230.10 | 233.30 | 232.69 | 77,676 |
| 11 Jan 2024 | 236.60 | 241.00 | 233.60 | 235.20 | 234.59 | 51,994 |
| 10 Jan 2024 | 242.00 | 244.60 | 236.00 | 236.60 | 235.98 | 58,430 |
| 09 Jan 2024 | 238.20 | 242.80 | 235.50 | 242.20 | 241.57 | 45,340 |
| 08 Jan 2024 | 237.50 | 239.50 | 232.30 | 237.40 | 236.78 | 46,710 |
| 05 Jan 2024 | 236.50 | 238.80 | 229.90 | 238.80 | 238.18 | 54,653 |
| 04 Jan 2024 | 244.00 | 246.10 | 235.30 | 238.80 | 238.18 | 47,177 |
| 03 Jan 2024 | 247.00 | 247.40 | 241.70 | 244.20 | 243.56 | 58,621 |
| 02 Jan 2024 | 241.00 | 252.00 | 240.90 | 249.00 | 248.35 | 59,872 |
| 29 Dec 2023 | 238.80 | 240.60 | 236.70 | 239.50 | 238.87 | 39,189 |
| 28 Dec 2023 | 239.30 | 241.20 | 236.80 | 239.70 | 239.07 | 40,293 |
| 27 Dec 2023 | 242.10 | 246.50 | 237.70 | 239.40 | 238.77 | 45,397 |
| *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.