Want to see FR:DIM full AI Analyst Report?
Sartorius Stedim Biotech (DIM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 227.80 | 228.20 | 221.60 | 223.40 | 223.40 | -2.19% | 101,649 | 1.13 |
| Oct 29, 2026 | 220.40 | 228.40 | 220.40 | 228.40 | 228.40 | +3.16% | 120,318 | 1.35 |
| Oct 28, 2026 | 220.60 | 224.00 | 218.40 | 221.40 | 221.40 | -0.18% | 80,798 | 0.89 |
| Oct 27, 2026 | 216.20 | 221.80 | 214.60 | 221.80 | 221.80 | +2.31% | 79,791 | 0.89 |
| Oct 26, 2026 | 209.80 | 216.80 | 208.40 | 216.80 | 216.80 | +2.94% | 132,333 | 1.48 |
| Oct 23, 2026 | 209.00 | 213.00 | 208.00 | 210.60 | 210.60 | +0.67% | 82,692 | 0.92 |
| Oct 22, 2026 | 216.60 | 224.20 | 209.20 | 209.20 | 209.20 | -2.88% | 158,936 | 1.79 |
| Oct 21, 2026 | 215.60 | 221.60 | 209.20 | 215.40 | 215.40 | +0.19% | 196,810 | 2.26 |
| Oct 20, 2026 | 212.00 | 216.20 | 212.00 | 215.00 | 215.00 | +1.51% | 84,554 | 0.95 |
| Oct 19, 2026 | 213.80 | 217.00 | 211.80 | 211.80 | 211.80 | -1.49% | 132,346 | 1.48 |
| Oct 16, 2026 | 218.40 | 220.00 | 214.00 | 215.00 | 215.00 | -2.01% | 64,135 | 0.70 |
| Oct 15, 2026 | 216.40 | 219.80 | 215.80 | 219.40 | 219.40 | +1.39% | 101,876 | 1.12 |
| Oct 14, 2026 | 214.60 | 221.20 | 213.60 | 216.40 | 216.40 | +1.31% | 100,156 | 1.10 |
| Oct 13, 2026 | 216.20 | 216.60 | 212.60 | 213.60 | 213.60 | +0.38% | 76,898 | 0.85 |
| Oct 12, 2026 | 213.00 | 216.00 | 212.20 | 212.80 | 212.80 | +0.00% | 45,593 | 0.50 |
| Oct 09, 2026 | 210.80 | 213.60 | 209.40 | 212.80 | 212.80 | +2.31% | 75,552 | 0.83 |
| Oct 08, 2026 | 214.60 | 215.90 | 206.60 | 208.00 | 208.00 | -4.94% | 67,107 | 0.74 |
| Oct 07, 2026 | 214.60 | 218.80 | 212.80 | 218.80 | 218.80 | +1.39% | 94,164 | 1.04 |
| Oct 06, 2026 | 212.00 | 225.00 | 212.00 | 215.80 | 215.80 | +2.76% | 156,560 | 1.75 |
| Oct 05, 2026 | 207.20 | 210.60 | 205.00 | 210.00 | 210.00 | +0.86% | 123,133 | 1.39 |
| Oct 02, 2026 | 205.80 | 211.20 | 204.20 | 208.20 | 208.20 | +0.97% | 98,529 | 1.12 |
| Oct 01, 2026 | 211.40 | 213.40 | 205.60 | 206.20 | 206.20 | -3.10% | 89,732 | 1.02 |
| Sep 30, 2026 | 218.00 | 220.60 | 212.80 | 212.80 | 212.80 | -2.03% | 159,882 | 1.86 |
| Sep 29, 2026 | 216.80 | 221.60 | 215.20 | 217.20 | 217.20 | +0.28% | 109,142 | 1.28 |
| Sep 28, 2026 | 211.00 | 218.80 | 210.20 | 216.60 | 216.60 | +1.98% | 90,637 | 1.06 |
| Sep 25, 2026 | 216.00 | 218.80 | 212.20 | 212.40 | 212.40 | -1.58% | 89,707 | 1.04 |
| Sep 24, 2026 | 205.60 | 215.80 | 205.00 | 215.80 | 215.80 | +4.96% | 119,204 | 1.39 |
| Sep 23, 2026 | 205.00 | 206.60 | 203.40 | 205.60 | 205.60 | -0.39% | 54,434 | 0.63 |
| Sep 22, 2026 | 201.00 | 208.00 | 199.40 | 206.40 | 206.40 | +2.38% | 112,648 | 1.32 |
| Sep 21, 2026 | 198.50 | 203.00 | 198.10 | 201.60 | 201.60 | +1.77% | 130,224 | 1.54 |
| Sep 18, 2026 | 196.30 | 198.80 | 195.50 | 198.10 | 198.10 | +1.02% | 232,191 | 2.82 |
| Sep 17, 2026 | 194.00 | 197.20 | 193.90 | 196.10 | 196.10 | +1.13% | 76,526 | 0.93 |
| Sep 16, 2026 | 190.00 | 195.10 | 189.30 | 193.90 | 193.90 | +2.05% | 37,323 | 0.45 |
| Sep 15, 2026 | 183.90 | 190.00 | 183.30 | 190.00 | 190.00 | +3.26% | 70,799 | 0.83 |
| Sep 14, 2026 | 186.90 | 188.80 | 182.40 | 184.00 | 184.00 | -1.55% | 81,205 | 0.96 |
| Sep 11, 2026 | 187.10 | 188.80 | 185.30 | 186.90 | 186.90 | +0.32% | 57,092 | 0.67 |
| Sep 10, 2026 | 189.70 | 191.70 | 186.30 | 186.30 | 186.30 | -2.26% | 63,463 | 0.75 |
| Sep 09, 2026 | 189.00 | 190.70 | 186.50 | 190.60 | 190.60 | +0.11% | 79,481 | 0.94 |
| Sep 08, 2026 | 186.10 | 191.90 | 185.30 | 190.40 | 190.40 | +2.09% | 53,269 | 0.63 |
| Sep 07, 2026 | 189.50 | 189.50 | 185.00 | 186.50 | 186.50 | -2.00% | 42,207 | 0.50 |
| Sep 04, 2026 | 199.30 | 199.50 | 190.30 | 190.30 | 190.30 | -4.18% | 63,469 | 0.75 |
| Sep 03, 2026 | 199.30 | 203.00 | 197.10 | 198.60 | 198.60 | +0.35% | 79,897 | 0.94 |
| Sep 02, 2026 | 195.90 | 201.20 | 192.80 | 197.90 | 197.90 | +1.33% | 93,408 | 1.11 |
| Sep 01, 2026 | 196.60 | 200.20 | 194.50 | 195.30 | 195.30 | -0.36% | 120,335 | 1.44 |
| Aug 31, 2026 | 197.40 | 198.60 | 193.90 | 196.00 | 196.00 | -0.86% | 219,124 | 2.70 |
| Aug 28, 2026 | 196.80 | 199.50 | 196.00 | 197.70 | 197.70 | +0.51% | 56,919 | 0.70 |
| Aug 27, 2026 | 191.70 | 196.70 | 190.50 | 196.70 | 196.70 | +2.45% | 65,436 | 0.80 |
| Aug 26, 2026 | 194.00 | 194.70 | 191.30 | 192.00 | 192.00 | -1.18% | 49,412 | 0.59 |
| Aug 25, 2026 | 191.50 | 194.30 | 190.40 | 194.30 | 194.30 | +1.62% | 65,033 | 0.77 |
| Aug 24, 2026 | 194.50 | 196.60 | 191.20 | 191.20 | 191.20 | -1.19% | 43,628 | 0.52 |