Comparing Back to the side-by-side chart ↗
Sartorius Stedim Biotech SA (DIM.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +8.7% vs the 50-day and +22.5% vs the 200-day average, 2.2% below the 52-week high and +48.9% off the 52-week low; a golden cross printed 38 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Sartorius Stedim Biotech SA trades 8.7% above its 50-day and 22.5% above its 200-day moving average. (as of 2026-10-30)
Sartorius Stedim Biotech makes instruments and consumables used in biopharmaceutical manufacturing, including bioreactors, cell culture media, filtration and purification systems, and lab analysis tools. It also supplies fluid management, water purification and data-software products for drug and vaccine production.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DIM.PA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 227.80 | 228.20 | 221.60 | 223.40 | -2.19% | 101,649 |
| 2026-10-29 | 220.40 | 228.40 | 220.40 | 228.40 | +3.16% | 120,318 |
| 2026-10-28 | 220.60 | 224.00 | 218.40 | 221.40 | -0.18% | 80,798 |
| 2026-10-27 | 216.20 | 221.80 | 214.60 | 221.80 | +2.31% | 79,791 |
| 2026-10-26 | 209.80 | 216.80 | 208.40 | 216.80 | +2.94% | 132,333 |
| 2026-10-23 | 209.00 | 213.00 | 208.00 | 210.60 | +0.67% | 82,692 |
| 2026-10-22 | 216.60 | 224.20 | 209.20 | 209.20 | -2.88% | 158,936 |
| 2026-10-21 | 215.60 | 221.60 | 209.20 | 215.40 | +0.19% | 196,810 |
| 2026-10-20 | 212.00 | 216.20 | 212.00 | 215.00 | +1.51% | 84,554 |
| 2026-10-19 | 213.80 | 217.00 | 211.80 | 211.80 | -1.49% | 132,346 |
| 2026-10-16 | 218.40 | 220.00 | 214.00 | 215.00 | -2.01% | 64,135 |
| 2026-10-15 | 216.40 | 219.80 | 215.80 | 219.40 | +1.39% | 101,876 |
| 2026-10-14 | 214.60 | 221.20 | 213.60 | 216.40 | +1.31% | 100,156 |
| 2026-10-13 | 216.20 | 216.60 | 212.60 | 213.60 | +0.38% | 76,898 |
| 2026-10-12 | 213.00 | 216.00 | 212.20 | 212.80 | +0.00% | 45,593 |
| 2026-10-09 | 210.80 | 213.60 | 209.40 | 212.80 | +2.31% | 75,552 |
| 2026-10-08 | 214.60 | 215.90 | 206.60 | 208.00 | -4.94% | 67,107 |
| 2026-10-07 | 214.60 | 218.80 | 212.80 | 218.80 | +1.39% | 94,164 |
| 2026-10-06 | 212.00 | 225.00 | 212.00 | 215.80 | +2.76% | 156,560 |
| 2026-10-05 | 207.20 | 210.60 | 205.00 | 210.00 | +0.86% | 123,133 |
| 2026-10-02 | 205.80 | 211.20 | 204.20 | 208.20 | +0.97% | 98,529 |
| 2026-10-01 | 211.40 | 213.40 | 205.60 | 206.20 | -3.10% | 89,732 |
| 2026-09-30 | 218.00 | 220.60 | 212.80 | 212.80 | -2.03% | 159,882 |
| 2026-09-29 | 216.80 | 221.60 | 215.20 | 217.20 | +0.28% | 109,142 |
| 2026-09-28 | 211.00 | 218.80 | 210.20 | 216.60 | +1.98% | 90,637 |
| 2026-09-25 | 216.00 | 218.80 | 212.20 | 212.40 | -1.58% | 89,707 |
| 2026-09-24 | 205.60 | 215.80 | 205.00 | 215.80 | +4.96% | 119,204 |
| 2026-09-23 | 205.00 | 206.60 | 203.40 | 205.60 | -0.39% | 54,434 |
| 2026-09-22 | 201.00 | 208.00 | 199.40 | 206.40 | +2.38% | 112,648 |
| 2026-09-21 | 198.50 | 203.00 | 198.10 | 201.60 | +1.77% | 130,224 |
| 2026-09-18 | 196.30 | 198.80 | 195.50 | 198.10 | +1.02% | 232,191 |
| 2026-09-17 | 194.00 | 197.20 | 193.90 | 196.10 | +1.13% | 76,526 |
| 2026-09-16 | 190.00 | 195.10 | 189.30 | 193.90 | +2.05% | 37,323 |
| 2026-09-15 | 183.90 | 190.00 | 183.30 | 190.00 | +3.26% | 70,799 |
| 2026-09-14 | 186.90 | 188.80 | 182.40 | 184.00 | -1.55% | 81,205 |
| 2026-09-11 | 187.10 | 188.80 | 185.30 | 186.90 | +0.32% | 57,092 |
| 2026-09-10 | 189.70 | 191.70 | 186.30 | 186.30 | -2.26% | 63,463 |
| 2026-09-09 | 189.00 | 190.70 | 186.50 | 190.60 | +0.11% | 79,481 |
| 2026-09-08 | 186.10 | 191.90 | 185.30 | 190.40 | +2.09% | 53,269 |
| 2026-09-07 | 189.50 | 189.50 | 185.00 | 186.50 | -2.00% | 42,207 |
| 2026-09-04 | 199.30 | 199.50 | 190.30 | 190.30 | -4.18% | 63,469 |
| 2026-09-03 | 199.30 | 203.00 | 197.10 | 198.60 | +0.35% | 79,897 |
| 2026-09-02 | 195.90 | 201.20 | 192.80 | 197.90 | +1.33% | 93,408 |
| 2026-09-01 | 196.60 | 200.20 | 194.50 | 195.30 | -0.36% | 120,335 |
| 2026-08-31 | 197.40 | 198.60 | 193.90 | 196.00 | -0.86% | 219,124 |
| 2026-08-28 | 196.80 | 199.50 | 196.00 | 197.70 | +0.51% | 56,919 |
| 2026-08-27 | 191.70 | 196.70 | 190.50 | 196.70 | +2.45% | 65,436 |
| 2026-08-26 | 194.00 | 194.70 | 191.30 | 192.00 | -1.18% | 49,412 |
| 2026-08-25 | 191.50 | 194.30 | 190.40 | 194.30 | +1.62% | 65,033 |
| 2026-08-24 | 194.50 | 196.60 | 191.20 | 191.20 | -1.19% | 43,628 |
| 2026-08-21 | 194.50 | 195.50 | 190.70 | 193.50 | -0.77% | 77,268 |
| 2026-08-20 | 187.00 | 195.40 | 187.00 | 195.00 | +6.62% | 114,532 |
| 2026-08-19 | 179.90 | 185.80 | 178.30 | 182.90 | +1.33% | 68,969 |
| 2026-08-18 | 181.00 | 183.20 | 180.10 | 180.50 | -0.61% | 74,496 |
| 2026-08-17 | 185.60 | 186.30 | 178.90 | 181.60 | -2.10% | 91,334 |
| 2026-08-14 | 181.40 | 186.80 | 180.20 | 185.50 | +2.37% | 74,774 |
| 2026-08-13 | 180.50 | 183.00 | 180.50 | 181.20 | +0.50% | 51,357 |
| 2026-08-12 | 180.00 | 181.60 | 178.30 | 180.30 | -0.06% | 60,904 |
| 2026-08-11 | 181.60 | 182.50 | 177.70 | 180.40 | -0.55% | 81,644 |
| 2026-08-10 | 179.30 | 182.90 | 178.00 | 181.40 | +1.97% | 57,783 |
| 2026-08-07 | 174.00 | 180.30 | 173.80 | 177.90 | +2.07% | 63,610 |
| 2026-08-06 | 174.60 | 177.60 | 174.00 | 174.30 | +0.29% | 55,050 |
| 2026-08-05 | 173.40 | 175.50 | 169.80 | 173.80 | +0.52% | 62,230 |
| 2026-08-04 | 172.20 | 175.20 | 170.40 | 172.90 | +0.58% | 74,728 |
| 2026-08-03 | 167.30 | 174.60 | 166.00 | 171.90 | +3.12% | 65,593 |
| 2026-07-31 | 171.60 | 173.30 | 166.70 | 166.70 | -2.00% | 137,690 |
| 2026-07-30 | 171.00 | 174.60 | 169.80 | 170.10 | -0.64% | 57,064 |
| 2026-07-29 | 170.00 | 171.20 | 167.30 | 171.20 | +0.71% | 86,575 |
| 2026-07-28 | 163.00 | 170.90 | 161.20 | 170.00 | +4.49% | 102,868 |
| 2026-07-27 | 168.50 | 170.50 | 162.70 | 162.70 | -2.75% | 101,779 |
| 2026-07-24 | 163.80 | 169.20 | 160.80 | 167.30 | +2.01% | 105,317 |
| 2026-07-23 | 176.60 | 182.40 | 159.30 | 164.00 | -6.45% | 215,014 |
| 2026-07-22 | 167.00 | 175.30 | 163.60 | 175.30 | +5.22% | 134,439 |
| 2026-07-21 | 178.80 | 182.70 | 158.90 | 166.60 | -7.55% | 213,161 |
| 2026-07-20 | 185.00 | 187.40 | 179.90 | 180.20 | -2.96% | 55,079 |
| 2026-07-17 | 186.10 | 189.20 | 185.30 | 185.70 | -0.91% | 107,069 |
| 2026-07-16 | 189.00 | 189.30 | 185.70 | 187.40 | -0.85% | 65,344 |
| 2026-07-15 | 188.50 | 190.80 | 187.20 | 189.00 | +0.27% | 52,185 |
| 2026-07-14 | 187.00 | 190.60 | 185.20 | 188.50 | -0.42% | 69,084 |
| 2026-07-13 | 182.50 | 189.30 | 181.40 | 189.30 | +3.27% | 80,797 |
| 2026-07-10 | 180.00 | 188.50 | 180.00 | 183.30 | +2.06% | 71,730 |
| 2026-07-09 | 174.80 | 181.20 | 171.60 | 179.60 | +3.58% | 75,704 |
| 2026-07-08 | 178.50 | 179.10 | 173.40 | 173.40 | -3.29% | 73,503 |
| 2026-07-07 | 180.00 | 183.20 | 177.70 | 179.30 | -0.06% | 61,815 |
| 2026-07-06 | 180.40 | 183.20 | 178.20 | 179.40 | -0.44% | 68,032 |
| 2026-07-03 | 182.40 | 182.50 | 177.70 | 180.20 | -1.04% | 36,894 |
| 2026-07-02 | 178.00 | 182.40 | 175.20 | 182.10 | +2.19% | 66,013 |
| 2026-07-01 | 180.00 | 182.70 | 175.90 | 178.20 | -1.87% | 131,722 |
| 2026-06-30 | 179.40 | 181.70 | 178.30 | 181.60 | +1.85% | 111,383 |
| 2026-06-29 | 176.40 | 180.20 | 176.40 | 178.30 | +1.77% | 92,616 |
| 2026-06-26 | 175.70 | 177.10 | 172.80 | 175.20 | -1.02% | 62,401 |
| 2026-06-25 | 168.20 | 177.80 | 166.40 | 177.00 | +4.61% | 76,363 |
| 2026-06-24 | 164.00 | 170.40 | 163.00 | 169.20 | +3.68% | 84,310 |
| 2026-06-23 | 161.30 | 165.70 | 161.30 | 163.20 | +0.80% | 92,351 |
| 2026-06-22 | 164.40 | 167.30 | 160.40 | 161.90 | -0.86% | 67,847 |
| 2026-06-19 | 165.30 | 165.80 | 161.50 | 163.30 | -1.33% | 134,421 |
| 2026-06-18 | 174.50 | 174.50 | 158.70 | 165.50 | -6.34% | 162,665 |
| 2026-06-17 | 177.50 | 179.50 | 174.80 | 176.70 | +0.23% | 67,066 |
| 2026-06-16 | 176.80 | 179.30 | 175.30 | 176.30 | +0.51% | 66,886 |
| 2026-06-15 | 180.00 | 181.00 | 174.80 | 175.40 | -0.11% | 54,036 |
| 2026-06-12 | 180.00 | 181.70 | 174.10 | 175.60 | -1.01% | 69,621 |
| 2026-06-11 | 179.00 | 180.80 | 176.40 | 177.40 | -0.67% | 53,613 |
| 2026-06-10 | 178.70 | 181.30 | 177.60 | 178.60 | +0.51% | 74,725 |
| 2026-06-09 | 179.90 | 182.60 | 176.40 | 177.70 | -0.95% | 58,586 |
| 2026-06-08 | 176.70 | 181.30 | 175.20 | 179.40 | +0.28% | 55,879 |
| 2026-06-05 | 183.00 | 184.90 | 178.40 | 178.90 | -2.61% | 68,026 |
| 2026-06-04 | 177.20 | 183.70 | 176.80 | 183.70 | +4.08% | 79,339 |
| 2026-06-03 | 176.40 | 177.20 | 174.30 | 176.50 | +0.06% | 61,306 |
| 2026-06-02 | 177.60 | 182.50 | 175.00 | 176.40 | -0.62% | 81,901 |
| 2026-06-01 | 177.20 | 179.20 | 174.00 | 177.50 | -0.34% | 76,509 |
| 2026-05-29 | 175.80 | 183.30 | 175.40 | 178.10 | +1.95% | 189,572 |
| 2026-05-28 | 170.40 | 176.20 | 168.10 | 174.70 | +2.04% | 71,010 |
| 2026-05-27 | 172.00 | 176.10 | 171.00 | 171.20 | -0.29% | 68,201 |
| 2026-05-26 | 172.00 | 172.70 | 169.00 | 171.70 | -0.81% | 69,180 |
| 2026-05-25 | 171.60 | 173.60 | 170.80 | 173.10 | +1.41% | 35,394 |
| 2026-05-22 | 172.60 | 174.40 | 170.70 | 170.70 | +0.29% | 74,998 |
| 2026-05-21 | 164.90 | 172.80 | 164.50 | 170.20 | +3.91% | 84,053 |
| 2026-05-20 | 160.80 | 165.50 | 160.30 | 163.80 | +1.49% | 97,733 |
| 2026-05-19 | 159.10 | 163.80 | 159.10 | 161.40 | +1.83% | 57,923 |
| 2026-05-18 | 155.50 | 162.70 | 155.10 | 158.50 | +1.67% | 122,627 |
| 2026-05-15 | 161.90 | 161.90 | 155.90 | 155.90 | -4.41% | 150,111 |
| 2026-05-14 | 161.20 | 163.20 | 158.70 | 163.10 | +1.43% | 64,119 |
| 2026-05-13 | 161.00 | 163.20 | 160.20 | 160.80 | +0.37% | 78,482 |
| 2026-05-12 | 162.00 | 165.90 | 157.00 | 160.20 | -2.50% | 73,243 |
| 2026-05-11 | 162.70 | 166.80 | 162.10 | 164.30 | +0.43% | 70,800 |
| 2026-05-08 | 164.00 | 165.40 | 161.80 | 163.60 | -0.79% | 65,492 |
| 2026-05-07 | 167.30 | 168.50 | 163.90 | 164.90 | -1.38% | 83,979 |
| 2026-05-06 | 164.00 | 169.70 | 161.60 | 167.20 | +2.96% | 106,375 |
| 2026-05-05 | 155.80 | 162.90 | 154.70 | 162.40 | +4.44% | 89,908 |
| 2026-05-04 | 158.50 | 159.00 | 153.50 | 155.50 | -0.77% | 91,757 |
| 2026-04-30 | 150.30 | 156.90 | 150.00 | 156.70 | +3.43% | 139,266 |
| 2026-04-29 | 156.30 | 156.40 | 150.70 | 151.50 | -3.38% | 95,950 |
| 2026-04-28 | 161.00 | 162.50 | 156.80 | 156.80 | -1.82% | 111,847 |
| 2026-04-27 | 163.90 | 165.60 | 159.60 | 159.70 | -1.60% | 127,281 |
| 2026-04-24 | 158.70 | 163.90 | 157.90 | 162.30 | +2.79% | 255,623 |
| 2026-04-23 | 180.40 | 184.10 | 155.40 | 157.90 | -14.18% | 411,067 |
| 2026-04-22 | 187.40 | 189.40 | 183.50 | 184.00 | -2.39% | 100,488 |
| 2026-04-21 | 187.00 | 196.20 | 187.00 | 188.50 | +0.96% | 88,756 |
| 2026-04-20 | 186.00 | 187.00 | 184.50 | 186.70 | -1.06% | 80,668 |
| 2026-04-17 | 180.50 | 190.60 | 180.50 | 188.70 | +3.57% | 84,181 |
| 2026-04-16 | 184.00 | 184.60 | 180.40 | 182.20 | -0.82% | 67,176 |
| 2026-04-15 | 181.30 | 184.90 | 181.20 | 183.70 | +1.60% | 86,545 |
| 2026-04-14 | 175.50 | 182.30 | 175.50 | 180.80 | +3.97% | 98,501 |
| 2026-04-13 | 167.50 | 173.90 | 166.40 | 173.90 | +2.11% | 82,928 |
| 2026-04-10 | 169.40 | 175.00 | 169.40 | 170.30 | +0.83% | 59,892 |
| 2026-04-09 | 172.20 | 172.40 | 167.30 | 168.90 | -2.48% | 80,789 |
| 2026-04-08 | 171.50 | 176.60 | 171.10 | 173.20 | +4.78% | 67,082 |
| 2026-04-07 | 169.50 | 170.20 | 163.80 | 165.30 | -2.25% | 111,849 |
| 2026-04-02 | 166.00 | 169.50 | 161.75 | 169.10 | +0.83% | 72,830 |
| 2026-04-01 | 170.00 | 170.50 | 164.85 | 167.70 | +0.90% | 159,971 |
| 2026-03-31 | 168.00 | 168.70 | 165.60 | 166.20 | -2.35% | 104,420 |
| 2026-03-30 | 167.30 | 170.20 | 165.75 | 170.20 | +3.15% | 90,919 |
| 2026-03-27 | 168.00 | 168.95 | 163.05 | 165.00 | -1.23% | 132,409 |
| 2026-03-26 | 165.95 | 168.80 | 164.10 | 167.05 | +0.15% | 85,534 |
| 2026-03-25 | 167.55 | 171.00 | 165.70 | 166.80 | +0.57% | 68,592 |
| 2026-03-24 | 163.55 | 167.70 | 163.15 | 165.85 | +1.50% | 75,375 |
| 2026-03-23 | 161.50 | 169.05 | 155.70 | 163.40 | -0.61% | 89,513 |
| 2026-03-20 | 172.50 | 173.05 | 164.40 | 164.40 | -4.06% | 173,408 |
| 2026-03-19 | 173.50 | 173.50 | 168.30 | 171.35 | -2.70% | 116,879 |
| 2026-03-18 | 177.95 | 178.00 | 172.65 | 176.10 | +0.97% | 153,372 |
| 2026-03-17 | 163.70 | 174.40 | 163.70 | 174.40 | +8.90% | 130,007 |
| 2026-03-16 | 160.35 | 161.65 | 157.45 | 160.15 | -0.25% | 110,636 |
| 2026-03-13 | 159.00 | 162.50 | 158.85 | 160.55 | -0.03% | 107,126 |
| 2026-03-12 | 164.00 | 167.30 | 160.10 | 160.60 | -2.31% | 90,338 |
| 2026-03-11 | 164.00 | 165.50 | 162.70 | 164.40 | -0.60% | 56,042 |
| 2026-03-10 | 166.60 | 169.40 | 163.80 | 165.40 | +1.82% | 115,761 |
| 2026-03-09 | 160.00 | 162.80 | 158.15 | 162.45 | -1.31% | 153,747 |
| 2026-03-06 | 173.50 | 174.65 | 164.60 | 164.60 | -3.26% | 100,825 |
| 2026-03-05 | 174.50 | 176.35 | 169.50 | 170.15 | -2.63% | 73,504 |
| 2026-03-04 | 168.10 | 175.10 | 167.85 | 174.75 | +4.61% | 81,428 |
| 2026-03-03 | 177.00 | 177.75 | 167.05 | 167.05 | -7.04% | 141,055 |
| 2026-03-02 | 178.40 | 180.55 | 175.70 | 179.70 | -1.86% | 104,785 |
| 2026-02-27 | 182.00 | 184.20 | 181.15 | 183.10 | +0.60% | 65,487 |
| 2026-02-26 | 182.50 | 183.75 | 179.70 | 182.00 | -0.41% | 57,115 |
| 2026-02-25 | 181.20 | 185.00 | 180.50 | 182.75 | +1.90% | 130,076 |
| 2026-02-24 | 176.00 | 180.65 | 175.50 | 179.35 | +1.50% | 123,289 |
| 2026-02-23 | 181.50 | 181.50 | 175.10 | 176.70 | -3.31% | 90,470 |
| 2026-02-20 | 177.95 | 184.20 | 177.95 | 182.75 | +3.86% | 137,578 |
| 2026-02-19 | 175.20 | 177.00 | 174.40 | 175.95 | +0.49% | 101,046 |
| 2026-02-18 | 171.20 | 176.80 | 169.95 | 175.10 | +2.61% | 80,591 |
| 2026-02-17 | 171.10 | 173.70 | 169.70 | 170.65 | -0.26% | 73,199 |
| 2026-02-16 | 174.50 | 174.50 | 169.05 | 171.10 | -2.20% | 58,442 |
| 2026-02-13 | 169.80 | 174.95 | 168.50 | 174.95 | +4.01% | 142,551 |
| 2026-02-12 | 175.10 | 175.10 | 168.20 | 168.20 | -3.08% | 84,345 |
| 2026-02-11 | 177.10 | 177.15 | 173.55 | 173.55 | -2.77% | 84,858 |
| 2026-02-10 | 180.00 | 180.90 | 176.45 | 178.50 | +0.14% | 94,037 |
| 2026-02-09 | 179.45 | 179.55 | 176.05 | 178.25 | +0.20% | 87,597 |
| 2026-02-06 | 179.40 | 181.45 | 176.10 | 177.90 | -1.93% | 64,323 |
| 2026-02-05 | 180.75 | 183.90 | 179.05 | 181.40 | +0.22% | 108,027 |
| 2026-02-04 | 188.75 | 190.70 | 181.00 | 181.00 | -5.73% | 116,585 |
| 2026-02-03 | 186.20 | 198.25 | 177.40 | 192.00 | +2.54% | 189,196 |
| 2026-02-02 | 186.00 | 188.65 | 185.10 | 187.25 | -0.56% | 131,857 |
| 2026-01-30 | 191.15 | 191.85 | 188.30 | 188.30 | -1.65% | 111,383 |
| 2026-01-29 | 197.90 | 198.50 | 191.45 | 191.45 | -3.06% | 84,553 |
| 2026-01-28 | 204.00 | 204.40 | 195.10 | 197.50 | -3.38% | 66,154 |
| 2026-01-27 | 208.20 | 208.40 | 204.40 | 204.40 | -2.11% | 48,366 |
| 2026-01-26 | 207.00 | 209.50 | 203.90 | 208.80 | +1.36% | 42,275 |
| 2026-01-23 | 209.50 | 209.60 | 206.00 | 206.00 | -1.72% | 50,370 |
| 2026-01-22 | 205.80 | 211.70 | 205.80 | 209.60 | +2.75% | 56,880 |
| 2026-01-21 | 206.50 | 208.10 | 198.65 | 204.00 | -1.16% | 107,461 |
| 2026-01-20 | 204.50 | 206.40 | 202.50 | 206.40 | +0.05% | 39,595 |
| 2026-01-19 | 209.10 | 210.20 | 205.20 | 206.30 | -3.28% | 45,051 |
| 2026-01-16 | 213.90 | 215.70 | 212.20 | 213.30 | +0.38% | 46,359 |
| 2026-01-15 | 210.70 | 214.00 | 209.20 | 212.50 | +1.34% | 60,203 |
| 2026-01-14 | 215.00 | 215.90 | 208.40 | 209.70 | -2.33% | 65,764 |
| 2026-01-13 | 215.50 | 217.50 | 210.80 | 214.70 | -0.14% | 50,598 |
| 2026-01-12 | 211.50 | 219.90 | 210.20 | 215.00 | +0.33% | 93,188 |
| 2026-01-09 | 216.40 | 219.30 | 213.50 | 214.30 | -2.90% | 49,481 |
| 2026-01-08 | 223.00 | 223.00 | 217.40 | 220.70 | -1.03% | 59,880 |
| 2026-01-07 | 221.90 | 223.00 | 220.30 | 223.00 | +0.90% | 70,363 |
| 2026-01-06 | 215.00 | 224.00 | 215.00 | 221.00 | +3.08% | 95,561 |
| 2026-01-05 | 210.20 | 214.40 | 206.80 | 214.40 | +2.98% | 70,767 |
| 2026-01-02 | 209.40 | 211.10 | 208.20 | 208.20 | -0.86% | 36,020 |
| 2025-12-31 | 207.70 | 210.00 | 207.40 | 210.00 | +0.96% | 16,620 |
| 2025-12-30 | 207.80 | 209.60 | 206.70 | 208.00 | +0.19% | 36,920 |
| 2025-12-29 | 206.00 | 208.30 | 205.70 | 207.60 | +0.83% | 39,082 |
| 2025-12-24 | 206.00 | 206.50 | 205.20 | 205.90 | -0.29% | 13,742 |
| 2025-12-23 | 205.70 | 208.50 | 205.20 | 206.50 | -0.15% | 32,883 |
| 2025-12-22 | 204.40 | 207.90 | 203.00 | 206.80 | +1.22% | 54,357 |
| 2025-12-19 | 203.00 | 206.20 | 202.70 | 204.30 | +0.29% | 131,891 |
| 2025-12-18 | 203.10 | 204.30 | 201.80 | 203.70 | -0.10% | 63,721 |
| 2025-12-17 | 207.30 | 207.30 | 200.90 | 203.90 | -2.11% | 73,759 |
| 2025-12-16 | 205.50 | 210.10 | 205.50 | 208.30 | +0.48% | 66,356 |
| 2025-12-15 | 205.30 | 208.50 | 203.10 | 207.30 | +1.02% | 57,594 |
| 2025-12-12 | 205.30 | 208.00 | 201.60 | 205.20 | -1.06% | 55,177 |
| 2025-12-11 | 210.00 | 210.00 | 205.60 | 207.40 | -1.00% | 39,699 |
| 2025-12-10 | 208.90 | 214.90 | 207.20 | 209.50 | +0.67% | 72,208 |
| 2025-12-09 | 211.60 | 211.60 | 207.10 | 208.10 | -1.61% | 60,311 |
| 2025-12-08 | 213.10 | 214.60 | 211.10 | 211.50 | -0.84% | 55,200 |
| 2025-12-05 | 214.10 | 215.20 | 212.00 | 213.30 | -0.33% | 58,657 |
| 2025-12-04 | 216.20 | 217.20 | 210.80 | 214.00 | -0.56% | 71,723 |
| 2025-12-03 | 207.50 | 215.20 | 207.50 | 215.20 | +3.76% | 112,643 |
| 2025-12-02 | 207.50 | 210.00 | 205.50 | 207.40 | -0.34% | 91,251 |
| 2025-12-01 | 207.00 | 213.50 | 207.00 | 208.10 | +0.39% | 69,126 |
| 2025-11-28 | 203.10 | 207.50 | 202.60 | 207.30 | +2.12% | 71,073 |
| 2025-11-27 | 200.40 | 203.60 | 199.50 | 203.00 | +1.05% | 42,290 |
| 2025-11-26 | 203.30 | 205.00 | 200.40 | 200.90 | -0.79% | 55,064 |
| 2025-11-25 | 194.35 | 203.10 | 192.35 | 202.50 | +4.09% | 101,357 |
| 2025-11-24 | 191.60 | 196.50 | 191.30 | 194.55 | +2.39% | 111,360 |
| 2025-11-21 | 184.00 | 190.00 | 183.15 | 190.00 | +2.04% | 78,094 |
| 2025-11-20 | 186.40 | 187.95 | 184.40 | 186.20 | +0.65% | 82,036 |
| 2025-11-19 | 186.00 | 187.50 | 184.50 | 185.00 | -0.83% | 92,138 |
| 2025-11-18 | 188.45 | 188.75 | 182.75 | 186.55 | -1.84% | 87,004 |
| 2025-11-17 | 192.75 | 192.75 | 188.90 | 190.05 | -1.43% | 63,239 |
| 2025-11-14 | 191.40 | 192.80 | 189.50 | 192.80 | -0.34% | 46,979 |
| 2025-11-13 | 194.65 | 198.75 | 192.35 | 193.45 | -0.28% | 62,346 |
| 2025-11-12 | 193.50 | 195.80 | 192.30 | 194.00 | +0.73% | 74,851 |
| 2025-11-11 | 187.70 | 195.35 | 186.50 | 192.60 | +2.88% | 105,275 |
| 2025-11-10 | 190.00 | 190.50 | 187.20 | 187.20 | -0.66% | 54,166 |
| 2025-11-07 | 191.00 | 191.30 | 187.45 | 188.45 | -1.02% | 59,495 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+11.46%). Worst month: Jul (-9.98%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Sartorius Stedim Biotech SA's (DIM.PA) latest close?
223.40 on 2026-10-30, from the Closelook data lake's daily price record.
What is DIM.PA's 52-week high and low?
228.40 high and 150.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Sartorius Stedim Biotech SA's strongest and weakest month historically?
Historically, DIM.PA's strongest calendar month has been Oct (average +11.46%) and its weakest Jul (average -9.98%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.
What is the current Closelooknet signal on DIM.PA?
Uptrend stack intact: Trades +8.7% vs the 50-day and +22.5% vs the 200-day average, 2.2% below the 52-week high and +48.9% off the 52-week low; a golden cross printed 38 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is DIM.PA above its 50-day and 200-day moving averages?
Sartorius Stedim Biotech SA trades 8.7% above its 50-day and 22.5% above its 200-day moving average (3.5% above its 20-day). As of 2026-10-30.