Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Sartorius AG logo
SRT.DE
Sartorius AG
13:05:22
176.4 €
0.0000 (%0.00)
Previous Close: 173.2
Day Low₺175
Day High₺178
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SRT.DE: Sartorius AG Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.3663
CLOSE 12.3761

Low

LOW 7.68

High

HIGH 18.5
DATEOPENHIGHLOWCLOSE
01/02/20127.687.747.687.74
01/03/20127.748.097.748
01/04/20128.258.2588.05
01/05/20128.138.138.058.06
01/06/20128.378.378.058.13
01/09/20128.168.388.168.25
01/10/20128.258.388.258.38
01/11/20128.388.388.388.38
01/12/20128.388.388.138.13
01/13/20128.138.138.138.13
01/16/20128.138.138.138.13
01/17/20128.138.138.138.13
01/18/20128.138.138.138.13
01/19/20128.258.258.048.04
01/20/20128.28.328.28.32
01/23/20128.58.58.198.19
01/24/20128.268.278.268.27
01/25/20128.58.58.58.5
01/26/20128.638.698.58.5
01/27/20128.528.528.528.52
01/30/20128.638.758.638.7
01/31/20129.249.248.888.88
02/01/20128.888.888.888.88
02/02/20129.139.138.888.88
02/03/20128.889.258.889.16
02/06/20129.259.329.199.32
02/07/20129.329.389.329.33
02/08/20129.389.59.299.5
02/09/20129.499.499.189.39
02/10/20129.49.539.49.53
02/13/20129.510.129.459.59
02/14/20129.599.599.599.59
02/15/20129.599.599.599.59
02/16/20129.599.599.599.59
02/17/201210.1110.119.9510.04
02/20/20129.8810.119.69.82
02/21/20129.759.759.759.75
02/22/20129.659.759.659.75
02/23/20129.639.639.419.41
02/24/20129.469.469.469.46
02/27/20129.499.59.459.45
02/28/20129.59.59.59.5
02/29/20129.59.59.469.46
03/01/20129.59.759.59.66
03/02/20129.759.759.669.66
03/05/20129.769.889.759.76
03/06/20129.659.689.659.68
03/07/20129.769.769.769.76
03/08/20129.759.939.559.93
03/09/20129.89.89.649.64
03/12/20129.9410.059.9410.03
03/13/20129.759.939.759.93
03/14/201210.210.4310.210.43
03/15/201210.510.810.510.8
03/16/201210.7510.8510.6310.63
03/19/201210.3110.3110.3110.31
03/20/201210.3310.5310.3310.53
03/21/201210.7510.7510.7410.75
03/22/201210.7510.7510.3310.33
03/23/201210.3310.3910.3110.39
03/26/201210.3510.7410.3510.74
03/27/201210.510.510.510.5
03/28/201210.7510.7510.6310.63
03/29/201210.510.6510.510.63
03/30/201210.6310.7510.3510.75
04/02/201210.7511.4810.7511.01
04/03/201211.2511.281111.24
04/04/201211.2811.281111
04/05/201211111111
04/10/201211.2511.511.0811.32
04/11/201211.3211.3211.0511.13
04/12/201211.3212.3811.3211.8
04/13/201211.951211.2511.25
04/16/201211.8611.911.0911.78
04/17/201211.7811.811.2511.74
04/18/201211.7411.7511.5511.55
04/19/201211.6311.6311.511.55
04/20/201211.5511.5511.5511.55
04/23/20121111.091111.09
04/24/201211.0811.4311.0811.43
04/25/201211.4211.7511.4211.75
04/26/2012121211.2611.61
04/27/201211.7411.9511.5511.55
04/30/201211.5611.6111.5611.61
05/02/20121212.1811.6912.18
05/03/201212.1812.1811.8312
05/04/201211.6211.9311.6211.93
05/07/201211.9411.9811.6611.74
05/08/2012121211.7511.75
05/09/201211.7511.7511.6311.75
05/10/201211.5911.5911.2511.25
05/11/201211.6911.6910.6411.01
05/14/201211.3811.3811.2511.37
05/15/201211.3811.3811.2511.38
05/16/201211.3811.511.2511.5
05/17/201211.3111.511.1311.13
05/18/201211.1311.441111.19
05/21/201211.1311.381111.12
05/22/201211.4411.441111.13
05/23/201211.2511.4411.1611.44
05/24/201211.511.511.2511.26
05/25/201211.311.511.2511.33
05/28/201211.4211.4211.4211.42
05/29/201211.511.9711.4711.97
05/30/201211.5511.5511.5511.55
05/31/201211.9811.9811.6111.77
06/01/201211.3811.3811.0611.14
06/04/201211.1411.1410.510.81
06/05/201210.811110.710.76
06/06/201210.8711.210.8711.2
06/07/201211.2711.511.2711.5
06/08/201211.3811.9511.2511.77
06/11/201211.8811.9611.811.96
06/12/201211.8611.8611.8611.86
06/13/201211.8111.8811.7611.83
06/14/201211.811.9611.7511.76
06/15/201211.9912.4311.912.27
06/18/201212.512.512.0312.33
06/19/201212.3712.371212.13
06/20/201211.8712.0211.8712.02
06/21/201212.0712.0712.0612.06
06/22/201211.881211.6812
06/25/201212.2512.2511.2911.81
06/26/201211.6311.6311.3111.5
06/27/201211.4111.5911.2911.39
06/28/201211.5411.5411.2511.26
06/29/201211.6611.7311.2511.72
07/02/201211.8411.9511.7511.75
07/03/201212.0312.0311.7511.94
07/04/201211.6311.9211.6311.84
07/05/201211.7311.7311.711.7
07/06/201211.9311.9311.6311.71
07/09/201211.7911.8511.5611.57
07/10/201211.9311.9311.6811.75
07/11/201211.7511.8711.7511.81
07/12/201211.7511.7611.7511.75
07/13/201211.711.811.6611.8
07/16/201211.7512.211.5312.2
07/17/201212.0512.2511.9612.25
07/18/201212.2512.2512.2512.25
07/19/201212.3712.3712.2512.36
07/20/201212.2512.2512.2512.25
07/23/20121212.2511.9312.25
07/24/201212.2512.2912.2512.26
07/25/201212.3712.512.2512.38
07/26/201212.3812.9712.3812.78
07/27/201212.971312.6312.8
07/30/201213.0113.2512.6113.14
07/31/201213.1413.2512.9613.04
08/01/201212.9313.1312.9313.13
08/02/201213.0813.0812.6712.87
08/03/201212.9413.0812.9413.08
08/06/201213.213.212.9412.94
08/07/201212.9913.1512.8113
08/08/201212.9412.9412.8112.88
08/09/201212.8112.8412.8112.84
08/10/201212.8813.1312.5512.55
08/13/201212.581312.5812.87
08/14/201212.5513.2512.5513.25
08/15/201213.2313.2313.2313.23
08/16/201213.1613.1713.1613.17
08/17/201213.1713.1713.1713.17
08/20/201213.2213.2213.1213.12
08/21/201212.5612.9912.5312.99
08/22/201212.5312.5312.5312.53
08/23/201213.0713.0712.5912.59
08/24/201212.5912.5912.5912.59
08/27/201212.9712.9712.8312.97
08/28/201212.9713.0112.7612.76
08/29/201212.9712.9712.9512.95
08/30/201212.6312.6412.6312.64
08/31/201212.6212.6212.5312.55
09/03/201212.512.8512.3812.38
09/04/201211.9712.2211.7511.75
09/05/201211.7511.9811.6211.95
09/06/20121212.321212.26
09/07/201212.3312.3312.2812.28
09/10/201212.4412.6412.4412.64
09/11/201212.6412.6512.612.65
09/12/201212.5112.6312.5112.56
09/13/201212.6512.6512.512.65
09/14/201212.6512.6512.6512.65
09/17/201212.6312.7112.3712.71
09/18/201212.6412.6412.3812.51
09/19/201212.7512.8312.612.83
09/20/201212.9513.0312.8313.03
09/21/201213.2513.2513.0613.14
09/24/201212.8613.3912.8613.32
09/25/201213.3213.6213.213.6
09/26/201213.7413.7413.3513.7
09/27/201213.6413.9413.6413.94
09/28/201213.7714.1313.7414.13
10/01/201214.2515.514.2515.5
10/02/201215.1815.2515.0115.25
10/03/201215.0515.1514.7514.94
10/04/201215.2415.2414.7514.99
10/05/201215.1215.1314.415
10/08/201214.3815.0314.0915.03
10/09/201214.681514.6815
10/10/201214.7814.8814.414.88
10/11/201214.8814.8814.8814.88
10/12/201214.9714.9714.9314.93
10/15/201214.7514.7514.3914.75
10/16/201214.7515.0914.6815
10/17/2012151514.3714.75
10/18/201214.7914.7914.7914.79
10/19/201214.6314.8814.6214.88
10/22/201214.8814.8814.6114.87
10/23/201215.0715.0714.7314.82
10/24/201214.7514.7514.7514.75
10/25/201214.7514.7514.7514.75
10/26/201214.7814.7814.514.78
10/29/20121515.0514.8815.05
10/30/201215.0815.2914.9815.1
10/31/201215.5916.1415.5916.14
11/01/201215.515.8715.1315.13
11/02/201215.515.7515.3815.5
11/05/201215.2515.9815.2515.7
11/06/201215.9516.4915.9516.35
11/07/201215.9417.2315.9416.02
11/08/201216.7516.8816.2516.35
11/09/201216.7516.751616.3
11/12/201216.2516.5616.2516.4
11/13/201216.216.216.216.2
11/14/201216.4416.7516.4416.58
11/15/201216.7516.7516.6316.63
11/16/201216.516.7516.516.5
11/19/201216.4416.6816.1716.17
11/20/201216.3316.3316.3316.33
11/21/201216.516.515.2615.75
11/22/201215.7516.115.7516
11/23/201216.2516.2516.1716.19
11/26/201216.2716.7416.2516.74
11/27/201216.7516.7716.3816.75
11/28/20121717.2516.517.25
11/29/201217.231817.1317.38
11/30/201217.518.517.518.5
12/03/20121818.1317.5818.1
12/04/201217.8817.9917.6317.63
12/05/201217.517.516.8417.5
12/06/201217.517.8817.4717.7
12/07/201218.1318.1317.2517.25
12/10/201217.4217.516.617.48
12/11/201217.51817.3117.79
12/12/201217.8818.0617.3917.63
12/13/201217.6717.9917.3117.75
12/14/201218.0618.1617.5217.88
12/17/201217.751817.517.5
12/18/201217.6717.8717.517.86
12/19/201217.6317.6317.2517.42
12/20/201216.9917.4216.8116.81
12/21/201216.8117.1916.3916.63
12/27/201216.5517.2316.516.57
12/28/201216.3516.516.3116.33