Italia markets close in 31 minutes

Sartorius Stedim Biotech SA (56S1.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
158,00-0,10 (-0,06%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024158,00158,00158,00158,00158,0025
26 giu 2024158,10158,10158,10158,10158,10-
25 giu 2024158,75158,75158,75158,75158,75-
24 giu 2024157,35157,35157,35157,35157,35-
21 giu 2024156,45156,45156,45156,45156,45-
20 giu 2024153,05153,05153,05153,05153,05-
19 giu 2024174,90174,90174,90174,90174,90-
18 giu 2024173,05173,05173,05173,05173,05-
17 giu 2024179,70179,70179,70179,70179,70-
14 giu 2024180,45180,45180,45180,45180,45-
13 giu 2024180,00180,00180,00180,00180,00-
12 giu 2024190,15190,15190,15190,15190,15-
11 giu 2024184,95184,95184,95184,95184,95-
10 giu 2024183,10183,10183,10183,10183,10-
07 giu 2024185,90185,90185,90185,90185,90-
06 giu 2024184,50184,50184,50184,50184,50-
05 giu 2024180,15180,15180,15180,15180,15-
04 giu 2024179,65179,65179,65179,65179,65-
03 giu 2024184,05184,05184,05184,05184,05-
31 mag 2024183,25183,25183,25183,25183,25-
30 mag 2024183,45183,45183,45183,45183,45-
29 mag 2024185,70185,70185,70185,70185,70-
28 mag 2024187,40187,40187,40187,40187,40-
27 mag 2024190,10190,10190,10190,10190,10-
24 mag 2024191,30191,30191,30191,30191,30-
23 mag 2024196,35196,35196,35196,35196,35-
22 mag 2024194,45194,45194,45194,45194,45-
21 mag 2024194,90194,90194,90194,90194,90-
20 mag 2024197,60197,60197,60197,60197,60-
17 mag 2024206,20206,20197,00197,00197,0025
16 mag 2024214,90214,90214,90214,90214,90-
15 mag 2024210,10210,10210,10210,10210,10-
14 mag 2024203,00203,00203,00203,00203,00-
13 mag 2024205,80205,80205,80205,80205,80-
10 mag 2024207,80207,80207,80207,80207,80-
09 mag 2024205,40205,40205,40205,40205,40-
08 mag 2024207,80207,80207,80207,80207,80-
07 mag 2024206,30206,30206,30206,30206,30-
06 mag 2024209,60209,60207,90207,90207,9020
03 mag 2024207,90207,90207,90207,90207,90-
02 mag 2024202,50202,50202,50202,50202,50-
30 apr 2024209,90209,90209,90209,90209,90-
29 apr 2024209,30209,30209,30209,30209,30-
26 apr 2024204,90204,90204,90204,90204,90-
25 apr 2024205,60205,60205,60205,60205,60-
24 apr 2024212,50212,50212,50212,50212,50-
23 apr 2024198,40198,40198,40198,40198,40-
22 apr 2024202,90202,90202,90202,90202,90-
19 apr 2024206,20206,20206,20206,20206,20-
18 apr 2024249,80249,80249,80249,80249,80-
17 apr 2024251,60251,60251,60251,60251,60-
16 apr 2024251,20251,20251,20251,20251,20-
15 apr 2024250,70250,70250,70250,70250,70-
12 apr 2024256,30256,30256,30256,30256,30-
11 apr 2024252,30252,30252,30252,30252,30-
10 apr 2024261,90261,90261,90261,90261,90-
09 apr 2024253,80253,80253,80253,80253,80-
08 apr 2024251,90251,90251,90251,90251,90-
05 apr 2024253,90253,90253,90253,90253,90-
04 apr 2024255,60255,60255,60255,60255,60-
03 apr 2024256,50256,50256,50256,50256,50-
02 apr 2024262,70262,70262,70262,70262,70-
02 apr 20240.69 Dividendo
28 mar 2024262,10262,10262,10262,10261,41-
27 mar 2024266,80266,80266,80266,80266,10-
26 mar 2024270,90270,90270,90270,90270,19-
25 mar 2024279,60279,60279,60279,60278,86-
22 mar 2024274,40274,40274,40274,40273,68-
21 mar 2024271,00271,00271,00271,00270,29-
20 mar 2024262,50262,50262,50262,50261,81-
19 mar 2024264,00264,00264,00264,00263,30-
18 mar 2024273,80273,80273,80273,80273,08-
15 mar 2024277,30277,30277,30277,30276,57-
14 mar 2024271,50271,50271,50271,50270,79-
13 mar 2024273,80273,80273,80273,80273,08-
12 mar 2024272,20272,20272,20272,20271,48-
11 mar 2024268,20268,20268,20268,20267,49-
08 mar 2024270,00270,00270,00270,00269,29-
07 mar 2024254,80254,80254,80254,80254,13-
06 mar 2024251,40251,40251,40251,40250,74-
05 mar 2024249,10249,10249,10249,10248,44-
04 mar 2024253,10253,10253,10253,10252,43-
01 mar 2024255,50255,50255,50255,50254,83-
29 feb 2024250,80250,80250,80250,80250,14-
28 feb 2024248,50248,50248,50248,50247,85-
27 feb 2024244,50244,50244,50244,50243,86-
26 feb 2024250,30250,30250,30250,30249,64-
23 feb 2024252,10252,10252,10252,10251,44-
22 feb 2024250,30250,30250,30250,30249,64-
21 feb 2024250,00250,00250,00250,00249,34-
20 feb 2024252,10252,10252,10252,10251,44-
19 feb 2024251,70251,70251,70251,70251,04-
16 feb 2024247,80247,80247,80247,80247,15-
15 feb 2024239,90239,90239,90239,90239,27-
14 feb 2024239,40239,40239,40239,40238,77-
13 feb 2024241,80241,80241,80241,80241,16-
12 feb 2024250,80250,80250,80250,80250,14-
09 feb 2024250,10250,10250,10250,10249,44-
08 feb 2024250,40250,40250,40250,40249,74-
07 feb 2024236,00236,00236,00236,00235,38-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...