La bourse ferme dans 6 h 43 min

Sartorius Stedim Biotech S.A. (DIM.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
196,40+0,75 (+0,38 %)
À partir de 10:28AM CEST. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024194,00196,85193,65196,40196,408 418
20 mai 2024195,95200,30195,40195,65195,6573 262
17 mai 2024204,50205,40196,50196,80196,80119 591
16 mai 2024214,70215,10193,90205,70205,70175 718
15 mai 2024209,80217,90209,80215,00215,0062 255
14 mai 2024204,10214,30203,10209,50209,5094 483
13 mai 2024205,90207,50201,50203,60203,6055 956
10 mai 2024208,80210,30205,50205,70205,7060 131
09 mai 2024203,90208,40202,70207,70207,7029 121
08 mai 2024208,40210,60204,40204,40204,4039 761
07 mai 2024207,50208,20205,00208,20208,20111 012
06 mai 2024208,30209,60204,90206,00206,0031 935
03 mai 2024206,50213,60206,50208,30208,3059 677
02 mai 2024210,00210,00202,40205,90205,90108 028
30 avr. 2024210,10210,10203,00203,00203,0051 248
29 avr. 2024209,10212,50208,30209,70209,7058 943
26 avr. 2024207,20209,20204,60208,30208,3063 774
25 avr. 2024208,30208,30201,30203,40203,4089 724
24 avr. 2024209,10213,00208,00208,30208,3076 624
23 avr. 2024196,50210,80194,90208,70208,70106 382
22 avr. 2024201,40202,00191,75196,50196,50113 309
19 avr. 2024205,00205,30195,40200,60200,60169 509
18 avr. 2024212,00219,70201,20209,60209,60299 152
17 avr. 2024252,30252,30246,60248,60248,6050 723
16 avr. 2024250,80253,10248,30252,50252,5043 785
15 avr. 2024250,30258,00248,50254,60254,6039 906
12 avr. 2024257,50259,10250,00250,60250,6026 924
11 avr. 2024252,00255,20249,70255,20255,2042 598
10 avr. 2024262,50263,00249,90252,70252,7038 255
09 avr. 2024254,60261,50254,30260,80260,8038 408
08 avr. 2024251,40258,00250,50254,90254,9057 176
05 avr. 2024251,10253,20248,30251,90251,9047 208
04 avr. 2024257,30259,00253,60257,20257,2035 854
03 avr. 2024257,40258,60250,60256,10256,1062 338
02 avr. 2024262,00262,50254,70258,40258,4072 578
02 avr. 20240.69 Dividende
28 mars 2024263,20268,70261,50264,30263,6148 852
27 mars 2024267,50269,40255,10262,30261,6286 086
26 mars 2024272,90272,90267,40267,40266,7049 596
25 mars 2024279,10279,70270,30271,20270,4954 114
22 mars 2024275,00281,00275,00280,00279,2737 454
21 mars 2024273,30279,90270,70276,10275,3846 131
20 mars 2024263,50270,90263,30269,50268,8073 817
19 mars 2024264,90266,00260,80264,10263,4162 851
18 mars 2024273,00276,80264,10264,90264,2145 615
15 mars 2024277,80277,80271,70272,50271,79130 105
14 mars 2024272,50279,00272,40278,40277,6763 028
13 mars 2024273,70275,50268,70272,00271,2944 270
12 mars 2024271,50274,80268,50273,90273,1848 065
11 mars 2024268,00273,20266,50270,50269,7940 504
08 mars 2024269,00272,70265,60269,90269,2056 948
07 mars 2024257,50270,10256,80269,50268,8070 917
06 mars 2024251,40258,50250,80258,50257,8374 788
05 mars 2024249,50253,00247,00251,70251,0458 392
04 mars 2024253,50253,50248,50250,30249,6541 526
01 mars 2024255,20256,20246,20253,10252,4448 287
29 févr. 2024251,50257,20251,00254,30253,64115 414
28 févr. 2024249,40251,90248,10250,90250,2437 335
27 févr. 2024246,40251,40244,80249,00248,3551 280
26 févr. 2024250,80252,70244,50246,40245,7641 825
23 févr. 2024253,90254,40248,10251,20250,5442 873
22 févr. 2024253,90255,50252,20253,70253,0463 468
21 févr. 2024249,60252,60239,80248,60247,9561 799
20 févr. 2024254,10255,30247,40249,30248,6541 156
19 févr. 2024252,10255,70248,00255,70255,0354 158
16 févr. 2024246,10254,90245,80253,80253,1463 759
15 févr. 2024242,10244,80240,00244,40243,7677 537
14 févr. 2024240,00243,00235,60240,90240,2749 832
13 févr. 2024243,00246,00237,10240,20239,5768 592
12 févr. 2024251,80252,20242,90243,00242,3789 229
09 févr. 2024251,70255,80249,60250,40249,75159 470
08 févr. 2024251,10266,30250,70251,20250,54107 412
07 févr. 2024251,80256,00240,70251,80251,14378 154
06 févr. 2024248,00251,00243,50251,00250,3431 438
05 févr. 2024241,50247,50240,10247,50246,8547 904
02 févr. 2024248,70252,50241,80242,70242,0750 280
01 févr. 2024250,00251,70245,50248,20247,5556 082
31 janv. 2024239,30253,20239,30251,20250,54137 414
30 janv. 2024242,00244,50227,60238,90238,2878 821
29 janv. 2024237,30242,60235,00239,30238,6867 343
26 janv. 2024237,20246,90232,00241,40240,77192 423
25 janv. 2024223,40228,20221,50227,50226,9168 882
24 janv. 2024225,00228,00221,30221,30220,7259 431
23 janv. 2024224,40226,00220,90222,90222,3258 383
22 janv. 2024223,00226,10220,20224,30223,7153 413
19 janv. 2024220,70221,60216,00221,30220,7243 981
18 janv. 2024222,90225,90219,20219,20218,6382 102
17 janv. 2024224,50225,50219,50221,10220,5252 547
16 janv. 2024226,00227,50218,60226,40225,8169 461
15 janv. 2024232,40233,90231,60231,60231,0030 094
12 janv. 2024237,40240,80230,10233,30232,6977 676
11 janv. 2024236,60241,00233,60235,20234,5951 994
10 janv. 2024242,00244,60236,00236,60235,9858 430
09 janv. 2024238,20242,80235,50242,20241,5745 340
08 janv. 2024237,50239,50232,30237,40236,7846 710
05 janv. 2024236,50238,80229,90238,80238,1854 653
04 janv. 2024244,00246,10235,30238,80238,1847 177
03 janv. 2024247,00247,40241,70244,20243,5658 621
02 janv. 2024241,00252,00240,90249,00248,3559 872
29 déc. 2023238,80240,60236,70239,50238,8739 189
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...