tiprankstipranks
Trending News
More News >
Sartorius Stedim Biotech (FR:DIM)
:DIM
France Market

Sartorius Stedim Biotech (DIM) Historical Prices

Compare
13 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
205.00
207.60
202.40
204.60
204.60
+0.39%
40,308
0.54
Jun 26, 2025
199.70
208.50
199.55
203.80
203.80
+2.57%
60,045
0.80
Jun 25, 2025
200.10
203.60
198.70
198.70
198.70
-0.30%
50,294
0.66
Jun 24, 2025
199.50
202.40
198.85
199.30
199.30
+2.28%
68,586
0.91
Jun 23, 2025
198.50
198.85
193.00
194.85
194.85
-3.16%
58,108
0.77
Jun 20, 2025
204.00
205.50
201.20
201.20
201.20
-0.59%
190,887
2.59
Jun 19, 2025
194.55
204.20
194.55
202.40
202.40
+2.72%
60,154
0.82
Jun 18, 2025
197.50
197.65
194.35
197.05
197.05
-0.38%
67,360
0.92
Jun 17, 2025
202.50
204.00
197.70
197.80
197.80
-3.23%
70,601
0.96
Jun 16, 2025
198.90
205.60
194.15
204.40
204.40
+2.69%
78,801
1.08
Jun 13, 2025
198.95
203.20
198.80
199.05
199.05
-1.95%
46,694
0.64
Jun 12, 2025
202.00
204.60
199.00
203.00
203.00
+0.40%
41,710
0.56
Jun 11, 2025
198.55
204.00
198.30
202.20
202.20
+1.71%
57,617
0.77
Jun 10, 2025
194.40
198.80
194.35
198.80
198.80
+2.42%
47,318
0.63
Jun 09, 2025
194.00
196.70
193.20
194.10
194.10
+0.23%
35,271
0.47
Jun 06, 2025
192.50
195.30
189.10
193.65
193.65
-0.10%
37,363
0.49
Jun 05, 2025
195.60
196.80
191.15
193.85
193.85
+0.08%
60,223
0.78
Jun 04, 2025
190.05
193.70
186.85
193.70
193.70
+2.16%
70,284
0.91
Jun 03, 2025
190.00
190.70
188.00
189.60
189.60
+0.05%
44,403
0.57
Jun 02, 2025
190.85
191.00
186.20
189.50
189.50
-2.32%
75,258
0.96
May 30, 2025
192.30
195.15
191.60
194.00
194.00
+0.65%
110,225
1.42
May 29, 2025
195.45
198.25
192.75
192.75
192.75
-0.03%
34,784
0.44
May 28, 2025
194.00
194.00
191.10
192.80
192.80
-0.67%
47,195
0.60
May 27, 2025
194.20
195.25
193.25
194.10
194.10
+0.23%
67,933
0.86
May 26, 2025
193.60
195.00
193.40
193.65
193.65
+1.52%
38,116
0.48
May 23, 2025
195.50
197.50
188.95
190.75
190.75
-2.48%
68,674
0.86
May 22, 2025
196.50
198.95
192.05
195.60
195.60
-1.34%
47,117
0.59
May 21, 2025
196.45
199.50
195.20
198.25
198.25
-0.88%
51,045
0.64
May 20, 2025
201.60
201.60
197.30
200.00
200.00
-0.74%
51,497
0.65
May 19, 2025
200.50
203.50
198.95
201.50
201.50
+0.55%
65,267
0.82
May 16, 2025
200.40
200.70
197.55
200.40
200.40
+1.14%
83,898
1.07
May 15, 2025
200.40
201.90
197.15
198.15
198.15
-2.10%
105,303
1.35
May 14, 2025
203.50
205.40
201.70
202.40
202.40
-0.78%
50,538
0.65
May 13, 2025
204.20
205.50
203.10
204.00
204.00
+0.44%
56,403
0.72
May 12, 2025
201.30
204.00
196.70
203.10
203.10
+0.30%
124,704
1.62
May 09, 2025
204.50
206.50
201.70
202.50
202.50
-0.30%
57,013
0.74
May 08, 2025
205.10
205.10
201.50
203.10
203.10
+0.05%
40,447
0.53
May 07, 2025
209.80
209.80
203.00
203.00
203.00
-4.25%
82,495
1.08
May 06, 2025
213.20
213.70
210.20
212.00
212.00
-0.56%
75,946
0.99
May 05, 2025
211.50
214.40
211.50
213.20
213.20
+0.80%
57,853
0.75
May 02, 2025
208.00
211.70
206.50
211.50
211.50
+2.57%
60,963
0.79
Apr 30, 2025
205.90
208.70
202.00
206.20
206.20
+0.59%
64,371
0.83
Apr 29, 2025
201.00
205.00
199.05
205.00
205.00
+2.19%
68,523
0.86
Apr 28, 2025
201.50
203.50
198.80
200.60
200.60
-0.30%
78,960
1.00
Apr 25, 2025
201.50
204.80
200.90
201.20
201.20
-0.05%
69,408
0.88
Apr 24, 2025
200.30
202.70
198.65
201.30
201.30
0.00%
72,723
0.93
Apr 23, 2025
198.05
205.80
196.85
201.30
201.30
+3.50%
81,247
1.04
Apr 22, 2025
187.20
196.25
186.95
194.50
194.50
+3.93%
79,717
1.03
Apr 17, 2025
191.65
192.85
180.85
187.15
187.15
-2.19%
80,559
1.05
Apr 16, 2025
182.50
192.40
175.70
191.35
191.35
+10.67%
127,451
1.67
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis