SRT.DE
Sartorius AG (SRT.DE)
198.0000
€
-0.2000 (%-0.10)
SRT.DE: Sartorius AG Historical Data
Historical price data, yearly archive and performance analysis for Sartorius AG.
Historical Chart
Loading chart...
Average
OPEN 178.8988
CLOSE 178.6308
Low
LOW 131.4
High
HIGH 230
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 171.2 | 173.8 | 171.2 | 173.4 |
| 01/03/2025 | 174.8 | 174.8 | 170.8 | 171.2 |
| 01/06/2025 | 172.4 | 182 | 172 | 181.6 |
| 01/07/2025 | 179.6 | 192.4 | 179.2 | 190.2 |
| 01/08/2025 | 191 | 191 | 186.4 | 187 |
| 01/09/2025 | 186.6 | 190.4 | 186.6 | 188.8 |
| 01/10/2025 | 191 | 193.6 | 187.6 | 189.4 |
| 01/13/2025 | 189.4 | 195.8 | 187 | 192.8 |
| 01/14/2025 | 191.8 | 199 | 190.2 | 190.2 |
| 01/15/2025 | 190.2 | 195.8 | 188.6 | 189.2 |
| 01/16/2025 | 188.2 | 190.2 | 186.6 | 188.8 |
| 01/17/2025 | 189.2 | 189.2 | 185.2 | 185.2 |
| 01/20/2025 | 183.6 | 191.6 | 182.8 | 190.6 |
| 01/21/2025 | 188.2 | 193.4 | 188.2 | 193.4 |
| 01/22/2025 | 193 | 199.2 | 193 | 198.6 |
| 01/23/2025 | 199 | 200 | 197.4 | 198 |
| 01/24/2025 | 199.2 | 201 | 198.8 | 199 |
| 01/27/2025 | 199.4 | 201 | 198.4 | 198.6 |
| 01/28/2025 | 221 | 230 | 218 | 222.5 |
| 01/29/2025 | 224 | 224 | 212 | 218.5 |
| 01/30/2025 | 216.5 | 226 | 216.5 | 226 |
| 01/31/2025 | 226 | 226 | 219.5 | 222.5 |
| 02/03/2025 | 216.5 | 219 | 216.5 | 218.5 |
| 02/04/2025 | 220 | 220 | 211 | 213 |
| 02/05/2025 | 210 | 213 | 207.5 | 210.5 |
| 02/06/2025 | 209 | 210 | 203 | 204 |
| 02/07/2025 | 203.5 | 204 | 199 | 199.6 |
| 02/10/2025 | 199 | 201 | 197.2 | 199.6 |
| 02/11/2025 | 200 | 201 | 196.6 | 196.6 |
| 02/12/2025 | 200 | 202 | 196.4 | 199 |
| 02/13/2025 | 201.5 | 201.5 | 197.4 | 200.5 |
| 02/14/2025 | 199.2 | 199.4 | 196.2 | 196.2 |
| 02/17/2025 | 195 | 195.4 | 189.8 | 194.2 |
| 02/18/2025 | 194 | 194 | 188.8 | 190.4 |
| 02/19/2025 | 192.6 | 192.6 | 188 | 188.8 |
| 02/20/2025 | 187.2 | 197.2 | 187.2 | 196 |
| 02/21/2025 | 193.8 | 197.8 | 192.4 | 192.8 |
| 02/24/2025 | 191.4 | 195.2 | 188.2 | 189.8 |
| 02/25/2025 | 189.8 | 190 | 187 | 188.2 |
| 02/26/2025 | 196 | 198.8 | 192.6 | 195.4 |
| 02/27/2025 | 199 | 199 | 189.2 | 191.4 |
| 02/28/2025 | 192.2 | 192.2 | 187.8 | 190.2 |
| 03/03/2025 | 188.8 | 191 | 185.4 | 187.4 |
| 03/04/2025 | 186 | 187.8 | 175.4 | 178.2 |
| 03/05/2025 | 181 | 186.2 | 181 | 183.4 |
| 03/06/2025 | 178.2 | 192.8 | 178.2 | 191.2 |
| 03/07/2025 | 192.6 | 192.6 | 183 | 183.6 |
| 03/10/2025 | 185.6 | 186.2 | 179.4 | 180 |
| 03/11/2025 | 179.6 | 188 | 178.2 | 182.4 |
| 03/12/2025 | 179.6 | 190.2 | 178.4 | 188.4 |
| 03/13/2025 | 184.8 | 190.8 | 184.8 | 188.8 |
| 03/14/2025 | 187.8 | 190.4 | 187 | 189 |
| 03/17/2025 | 186.8 | 194 | 186.8 | 193.6 |
| 03/18/2025 | 193.8 | 195.8 | 193 | 193.6 |
| 03/19/2025 | 190.6 | 191.8 | 188.4 | 188.8 |
| 03/20/2025 | 196.6 | 196.6 | 183.8 | 186.8 |
| 03/21/2025 | 191.2 | 191.2 | 181.4 | 183.8 |
| 03/24/2025 | 185 | 187.4 | 184 | 184.8 |
| 03/25/2025 | 180.2 | 183 | 180.2 | 182.8 |
| 03/26/2025 | 181 | 181 | 171.4 | 171.4 |
| 03/27/2025 | 182.8 | 183 | 171 | 173.6 |
| 03/28/2025 | 174.6 | 179.4 | 172 | 175.4 |
| 03/31/2025 | 173.8 | 173.8 | 167.2 | 169.6 |
| 04/01/2025 | 172.8 | 174.2 | 170.2 | 171.8 |
| 04/02/2025 | 171.8 | 171.8 | 164.6 | 169.4 |
| 04/03/2025 | 165 | 171.2 | 159.2 | 160 |
| 04/04/2025 | 159 | 163.8 | 149.8 | 151.6 |
| 04/07/2025 | 133.4 | 152.8 | 131.4 | 145.8 |
| 04/08/2025 | 150.6 | 153.4 | 145.8 | 152 |
| 04/09/2025 | 144 | 148.4 | 141.6 | 146.2 |
| 04/10/2025 | 160 | 163.8 | 148.6 | 148.6 |
| 04/11/2025 | 149.2 | 157 | 147.2 | 153.2 |
| 04/14/2025 | 156.2 | 159.4 | 155 | 159.4 |
| 04/15/2025 | 161.4 | 163.2 | 156 | 161.4 |
| 04/16/2025 | 180 | 180 | 163 | 176 |
| 04/17/2025 | 175.4 | 175.8 | 167.6 | 172.6 |
| 04/22/2025 | 175.2 | 183 | 173.2 | 181.4 |
| 04/23/2025 | 183 | 189.2 | 181.6 | 187.8 |
| 04/24/2025 | 185.8 | 189.4 | 181.8 | 188 |
| 04/25/2025 | 189.2 | 189.2 | 183.4 | 185.6 |
| 04/28/2025 | 184.6 | 188.4 | 183.2 | 183.6 |
| 04/29/2025 | 189.8 | 189.8 | 181.8 | 185.8 |
| 04/30/2025 | 185.6 | 187.6 | 182 | 185.4 |
| 05/02/2025 | 188.4 | 192.8 | 185.6 | 192.2 |
| 05/05/2025 | 192.4 | 195 | 189.6 | 192.8 |
| 05/06/2025 | 190 | 195.2 | 190 | 191.8 |
| 05/07/2025 | 196 | 196 | 183.2 | 185.2 |
| 05/08/2025 | 187 | 187.2 | 183.8 | 185.4 |
| 05/09/2025 | 185.4 | 189.8 | 185.4 | 186.4 |
| 05/12/2025 | 181 | 190.2 | 181 | 189.2 |
| 05/13/2025 | 184.4 | 191 | 184.4 | 187.8 |
| 05/14/2025 | 185.6 | 191.2 | 185.6 | 186.6 |
| 05/15/2025 | 191.2 | 195 | 184 | 184.8 |
| 05/16/2025 | 185.4 | 188.2 | 184.2 | 186.8 |
| 05/19/2025 | 187.8 | 190 | 182 | 185.2 |
| 05/20/2025 | 185.2 | 187.8 | 183 | 184.8 |
| 05/21/2025 | 186 | 188.4 | 182.6 | 184 |
| 05/22/2025 | 182.2 | 186 | 178.8 | 180 |
| 05/23/2025 | 180.8 | 183.8 | 176 | 176 |
| 05/26/2025 | 178 | 180.8 | 174.4 | 177 |
| 05/27/2025 | 177 | 178.8 | 175.2 | 177.2 |
| 05/28/2025 | 177.2 | 179.6 | 175.6 | 176.4 |
| 05/29/2025 | 179 | 180.4 | 174 | 174.8 |
| 05/30/2025 | 174.6 | 176.6 | 171.8 | 172.6 |
| 06/02/2025 | 172.8 | 173 | 162.6 | 165 |
| 06/03/2025 | 169.6 | 169.6 | 163.2 | 164.6 |
| 06/04/2025 | 165 | 167.4 | 161.2 | 167.4 |
| 06/05/2025 | 164.4 | 169 | 162.2 | 165.4 |
| 06/06/2025 | 162.4 | 168 | 161.6 | 167 |
| 06/09/2025 | 170.6 | 174.8 | 162.2 | 166.4 |
| 06/10/2025 | 170 | 171.4 | 167 | 169.6 |
| 06/11/2025 | 165 | 171.4 | 165 | 169.8 |
| 06/12/2025 | 169.8 | 170.8 | 164.8 | 167.8 |
| 06/13/2025 | 166.4 | 170.8 | 165.2 | 167.6 |
| 06/16/2025 | 171.6 | 174 | 164.6 | 173.6 |
| 06/17/2025 | 171.6 | 177 | 170.4 | 170.4 |
| 06/18/2025 | 170.4 | 171.2 | 167 | 170 |
| 06/19/2025 | 168.2 | 174 | 165.2 | 174 |
| 06/20/2025 | 173.2 | 176.4 | 170.4 | 170.4 |
| 06/23/2025 | 170 | 172 | 167 | 168.6 |
| 06/24/2025 | 165.2 | 175 | 165.2 | 172.8 |
| 06/25/2025 | 169.6 | 176.8 | 169.6 | 172.4 |
| 06/26/2025 | 175 | 180 | 174.6 | 176.8 |
| 06/27/2025 | 180 | 182.2 | 175.8 | 178 |
| 06/30/2025 | 178.8 | 180 | 174.6 | 176.6 |
| 07/01/2025 | 177.4 | 178.8 | 175 | 178.8 |
| 07/02/2025 | 178.4 | 183.4 | 177.4 | 183 |
| 07/03/2025 | 182.8 | 183.4 | 178 | 178.8 |
| 07/04/2025 | 178 | 180 | 175.8 | 178.2 |
| 07/07/2025 | 178.8 | 178.8 | 175 | 175.4 |
| 07/08/2025 | 174.2 | 180.2 | 174.2 | 179 |
| 07/09/2025 | 182 | 182 | 175 | 175.6 |
| 07/10/2025 | 174 | 182.2 | 174 | 182.2 |
| 07/11/2025 | 183 | 183 | 176.4 | 176.4 |
| 07/14/2025 | 174.2 | 177.6 | 170.6 | 170.6 |
| 07/15/2025 | 173 | 176.8 | 171.4 | 172.2 |
| 07/16/2025 | 171.2 | 174.4 | 170.6 | 170.8 |
| 07/17/2025 | 174.2 | 174.2 | 170.8 | 172.4 |
| 07/18/2025 | 173.6 | 173.6 | 168.8 | 169 |
| 07/21/2025 | 169.2 | 171 | 164.4 | 166.2 |
| 07/22/2025 | 166 | 166 | 148.8 | 157.4 |
| 07/23/2025 | 160.6 | 162.4 | 158 | 159.6 |
| 07/24/2025 | 161.8 | 162.2 | 157.4 | 160.8 |
| 07/25/2025 | 160.6 | 160.6 | 156.6 | 159.2 |
| 07/28/2025 | 162.2 | 165.6 | 158 | 158.4 |
| 07/29/2025 | 159 | 163.8 | 156 | 160.6 |
| 07/30/2025 | 161.8 | 162.2 | 159.2 | 159.4 |
| 07/31/2025 | 160.8 | 160.8 | 155.4 | 155.4 |
| 08/01/2025 | 155.4 | 156 | 149.6 | 149.6 |
| 08/04/2025 | 152.8 | 152.8 | 148.8 | 149.2 |
| 08/05/2025 | 150.6 | 150.6 | 146.4 | 147.4 |
| 08/06/2025 | 148.6 | 150.2 | 145.4 | 146.6 |
| 08/07/2025 | 145.4 | 150 | 145.4 | 148.6 |
| 08/08/2025 | 146.8 | 149.6 | 146.8 | 149 |
| 08/11/2025 | 149.6 | 152 | 149.2 | 149.6 |
| 08/12/2025 | 153.6 | 164 | 151.8 | 163.2 |
| 08/13/2025 | 162.2 | 164 | 160.4 | 161.8 |
| 08/14/2025 | 160 | 164.8 | 160 | 160.8 |
| 08/15/2025 | 165.6 | 165.6 | 160.2 | 160.8 |
| 08/18/2025 | 160 | 162.8 | 159.4 | 160.2 |
| 08/19/2025 | 160.6 | 164 | 159 | 162.6 |
| 08/20/2025 | 160 | 164 | 160 | 162.8 |
| 08/21/2025 | 163 | 164 | 159.6 | 159.8 |
| 08/22/2025 | 159.2 | 163.2 | 158 | 162 |
| 08/25/2025 | 160.4 | 163 | 160.2 | 160.4 |
| 08/26/2025 | 161.6 | 164.8 | 159.8 | 160.4 |
| 08/27/2025 | 161.8 | 163 | 158.8 | 158.8 |
| 08/28/2025 | 157.2 | 161.6 | 157.2 | 160.8 |
| 08/29/2025 | 159.8 | 164.8 | 159.8 | 162.6 |
| 09/01/2025 | 165.4 | 168 | 165 | 167.4 |
| 09/02/2025 | 168.8 | 168.8 | 159.4 | 160 |
| 09/03/2025 | 162.2 | 164.2 | 161.4 | 161.8 |
| 09/04/2025 | 160 | 161.6 | 154.2 | 156 |
| 09/05/2025 | 158.8 | 158.8 | 155.6 | 158 |
| 09/08/2025 | 158 | 161.4 | 157.4 | 160.4 |
| 09/09/2025 | 159.4 | 163.8 | 157.6 | 161.4 |
| 09/10/2025 | 159.6 | 166.2 | 159.6 | 163.8 |
| 09/11/2025 | 164 | 166.4 | 158.8 | 158.8 |
| 09/12/2025 | 160.4 | 163 | 157.8 | 159.4 |
| 09/15/2025 | 159.8 | 163.6 | 158.6 | 163.2 |
| 09/16/2025 | 161.8 | 166.2 | 161.4 | 162.4 |
| 09/17/2025 | 161.6 | 164.6 | 160.4 | 163.8 |
| 09/18/2025 | 164.2 | 171.4 | 164.2 | 169.2 |
| 09/19/2025 | 169.6 | 174.2 | 168 | 174.2 |
| 09/22/2025 | 174.2 | 175.4 | 170.4 | 172 |
| 09/23/2025 | 171.6 | 173.2 | 169.4 | 170.8 |
| 09/24/2025 | 170 | 170.6 | 166.8 | 167.4 |
| 09/25/2025 | 170.2 | 170.2 | 161 | 161.4 |
| 09/26/2025 | 161 | 164 | 158.6 | 158.6 |
| 09/29/2025 | 159.2 | 160.6 | 157 | 159.4 |
| 09/30/2025 | 160.8 | 161.4 | 156.4 | 161.4 |
| 10/01/2025 | 164.4 | 176.8 | 164 | 176.8 |
| 10/02/2025 | 176.8 | 183 | 175 | 179 |
| 10/03/2025 | 178.4 | 184.2 | 177.6 | 184.2 |
| 10/06/2025 | 183.8 | 185.2 | 182 | 184.4 |
| 10/07/2025 | 183 | 185.2 | 181.4 | 181.4 |
| 10/08/2025 | 179 | 179.2 | 171.4 | 178.2 |
| 10/09/2025 | 174.8 | 177.8 | 174.8 | 175.8 |
| 10/10/2025 | 175 | 177.2 | 171.4 | 173 |
| 10/13/2025 | 172.2 | 174 | 170.6 | 173.2 |
| 10/14/2025 | 170.6 | 172.2 | 169 | 169.8 |
| 10/15/2025 | 170.2 | 174 | 170.2 | 173.6 |
| 10/16/2025 | 184 | 193.2 | 184 | 186.6 |
| 10/17/2025 | 183.4 | 188.2 | 180 | 185 |
| 10/20/2025 | 188.6 | 189.2 | 181 | 189.2 |
| 10/21/2025 | 191 | 196.8 | 186.2 | 193.2 |
| 10/22/2025 | 193.2 | 197 | 191.6 | 193.6 |
| 10/23/2025 | 190.2 | 194.8 | 188.2 | 191.8 |
| 10/24/2025 | 191.8 | 196.2 | 191.8 | 195.2 |
| 10/27/2025 | 195.2 | 195.2 | 191.6 | 191.8 |
| 10/28/2025 | 193 | 195.2 | 192.2 | 192.6 |
| 10/29/2025 | 190.2 | 195 | 189.8 | 192.2 |
| 10/30/2025 | 192.6 | 196.2 | 188 | 188.8 |
| 10/31/2025 | 191 | 192.8 | 188.2 | 190.4 |
| 11/03/2025 | 194 | 194 | 182.6 | 183.2 |
| 11/04/2025 | 181.4 | 184.8 | 180 | 183.2 |
| 11/05/2025 | 179.4 | 182 | 178 | 179 |
| 11/06/2025 | 178.8 | 181.2 | 176 | 176 |
| 11/07/2025 | 180.4 | 180.4 | 173.8 | 174.6 |
| 11/10/2025 | 178.8 | 178.8 | 172.4 | 174.6 |
| 11/11/2025 | 174.4 | 182.6 | 174.4 | 180.4 |
| 11/12/2025 | 180.6 | 184.2 | 180.2 | 183 |
| 11/13/2025 | 185.2 | 185.6 | 179.6 | 180.8 |
| 11/14/2025 | 178 | 182 | 176.4 | 181.2 |
| 11/17/2025 | 181.8 | 182.6 | 179 | 181.4 |
| 11/18/2025 | 177.2 | 177.4 | 174.2 | 175.4 |
| 11/19/2025 | 172.4 | 178.4 | 172.4 | 175.8 |
| 11/20/2025 | 176.6 | 178 | 175 | 175.6 |
| 11/21/2025 | 175 | 177.2 | 173.2 | 177.2 |
| 11/24/2025 | 178.2 | 183.6 | 178.2 | 181.4 |
| 11/25/2025 | 183.2 | 189.4 | 180.4 | 188.2 |
| 11/26/2025 | 188.6 | 190.6 | 187 | 187.2 |
| 11/27/2025 | 190 | 193 | 187.2 | 191.2 |
| 11/28/2025 | 191 | 196 | 189.4 | 194.8 |
| 12/01/2025 | 194.4 | 201 | 194.4 | 195.8 |
| 12/02/2025 | 196 | 196.6 | 190.8 | 194 |
| 12/03/2025 | 197.8 | 201.5 | 195 | 201 |
| 12/04/2025 | 200 | 202.5 | 197 | 199.6 |
| 12/05/2025 | 198.4 | 199 | 195.8 | 196.8 |
| 12/08/2025 | 197 | 198.2 | 194 | 195 |
| 12/09/2025 | 194 | 196 | 193 | 193.4 |
| 12/10/2025 | 197.2 | 201.5 | 195 | 197.2 |
| 12/11/2025 | 194.6 | 195.2 | 189.4 | 192.8 |
| 12/12/2025 | 193 | 193 | 188 | 188 |
| 12/15/2025 | 188.2 | 189.2 | 186 | 187 |
| 12/16/2025 | 184.4 | 189 | 184.4 | 188 |
| 12/17/2025 | 185 | 188 | 182 | 182 |
| 12/18/2025 | 185 | 185.2 | 182.2 | 184.4 |
| 12/19/2025 | 185 | 187.8 | 181.8 | 184 |
| 12/22/2025 | 181.8 | 188.6 | 181.8 | 188.2 |
| 12/23/2025 | 186.8 | 190.8 | 186.8 | 189.4 |
| 12/29/2025 | 191 | 193 | 189.2 | 191.2 |
| 12/30/2025 | 191.2 | 192 | 189.4 | 191 |