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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.0511
CLOSE 24.0715

Low

LOW 21.43

High

HIGH 27.48
DATEOPENHIGHLOWCLOSE
01/02/201421.521.521.521.5
01/03/201421.4322.2321.4322.23
01/06/201422.1722.1721.8221.82
01/07/201422.1222.5522.1222.43
01/08/201422.7623.0522.7623.05
01/09/2014232322.522.5
01/10/201422.522.5322.522.53
01/13/201422.6322.6322.6322.63
01/14/201422.6222.6222.2822.28
01/15/201422.2822.3422.2822.32
01/16/201422.2822.3822.2822.28
01/17/201422.6222.6922.5622.57
01/20/2014232322.6923
01/21/20142323.4222.7923.23
01/22/201423.2523.523.0323.03
01/23/201422.812422.724
01/24/201424.1624.1623.2723.87
01/27/201423.782423.7123.71
01/28/201424.042524.0425
01/29/20142525.7324.8924.94
01/30/201424.8824.8823.7824.75
01/31/201424.3524.7524.3524.47
02/03/201424.524.5324.2724.32
02/04/2014252524.3925
02/05/201424.852524.2624.26
02/06/201425.0425.0424.7524.82
02/07/201424.7525.2424.6125
02/10/201425252525
02/11/201424.4624.4624.4624.46
02/12/201424.4524.6324.1724.63
02/13/201424.2524.2523.523.5
02/14/201423.7523.7523.1823.18
02/17/201423.1323.6323.1323.35
02/18/201423.524.0723.523.95
02/19/201423.7923.8323.7523.83
02/20/201424.0124.0623.9223.92
02/21/201424.0124.082424.08
02/24/201424.1524.2324.1524.23
02/25/201424.4824.4823.8823.93
02/26/201424.3724.3724.3724.37
02/27/201424.3824.382424
02/28/201424.2524.252424.24
03/03/201424.1324.1324.1324.13
03/04/201424.1324.1423.6324
03/05/201424.1324.1324.1324.13
03/06/201424.2524.2523.7524.13
03/07/201424.0524.0523.923.9
03/10/201423.923.923.8823.88
03/11/201423.8823.8823.8823.88
03/12/201423.8824.0423.8823.88
03/13/201424.2124.2123.8823.88
03/14/201423.8823.8923.7523.89
03/17/20142424.2523.8824.25
03/18/201424.6325.2824.6325.28
03/19/201425.525.525.2525.5
03/20/201424.7524.8824.3224.88
03/21/201424.8724.8723.5524.25
03/24/201424.8524.8524.4824.5
03/25/201424.5624.5624.5324.53
03/26/201424.5224.5224.5224.52
03/27/201424.5224.5224.5224.52
03/28/201424.8824.8824.6324.63
03/31/201424.8324.8824.8324.88
04/01/201424.8824.8824.8824.88
04/02/201424.882524.8825
04/03/201425.325.3625.325.36
04/04/201424.9625.424.6525.4
04/07/201425.425.425.425.4
04/08/201424.7425.0624.724.74
04/09/201425.4425.4825.2525.25
04/10/201424.92524.924.99
04/11/201424.7224.9224.6724.92
04/14/201424.9225.0424.8224.92
04/15/201424.9225.524.9225.5
04/16/201425.0325.882525.31
04/17/201425.1425.1425.1325.13
04/22/201425.4925.4924.9724.97
04/23/201424.9824.9824.7924.86
04/24/201425.0325.4924.8824.88
04/25/201424.9225.4924.9225.49
04/28/201425.4925.4924.524.5
04/29/20142424.7523.7524.5
04/30/201424.524.524.524.5
05/02/201423.6323.6323.0223.02
05/05/201423.492422.822.9
05/06/201422.9222.9222.2822.45
05/07/201422.0822.2521.6721.9
05/08/201422.3322.922.3322.9
05/09/201422.7823.1222.7823.01
05/12/201423.0423.4222.6523.42
05/13/201423.3823.3823.3823.38
05/14/201422.523.2522.523.25
05/15/201423.2524.2523.2524.25
05/16/20142424.3323.6324.33
05/19/201423.7423.7423.7423.74
05/20/201423.7523.7523.1923.61
05/21/201423.5923.6123.523.61
05/22/201423.5223.5223.523.5
05/23/201423.52423.523.81
05/26/201423.8123.8123.8123.81
05/27/201423.5323.5323.523.5
05/28/20142424.12424.1
05/29/201424.124.124.124.1
05/30/201424.2524.2524.2524.25
06/02/201423.8724.1723.8724.17
06/03/201423.7523.7523.7523.75
06/04/201423.7523.7523.7523.75
06/05/201423.7523.7523.7523.75
06/06/201423.752423.7523.75
06/09/201423.7523.7523.7523.75
06/10/201423.7524.8323.7524.75
06/11/201424.524.524.524.5
06/12/201424.524.7524.524.75
06/13/201424.524.524.2524.5
06/16/201424.524.624.524.5
06/17/201424.524.5824.2224.53
06/18/201424.6424.7824.5924.78
06/19/201424.924.924.924.9
06/20/201423.1124.623.1124.6
06/23/201424.7124.7224.524.72
06/24/201424.524.524.524.5
06/25/201424.724.724.724.7
06/26/201424.7124.7124.7124.71
06/27/201424.9124.9124.524.5
06/30/201423.9424.9423.9424.94
07/01/201424.9424.9424.9424.94
07/02/201424.124.124.124.1
07/03/201424.1324.1324.1324.13
07/04/201423.7523.823.5523.55
07/07/201424.1324.724.1324.63
07/08/201424.524.524.524.5
07/09/201424.524.524.524.5
07/10/201424.1324.1324.1324.13
07/11/201424242424
07/14/201424.7824.7824.7824.78
07/15/201424.7724.7724.7724.77
07/16/201424.7724.7724.7724.77
07/17/201423.7523.7523.6423.74
07/18/201423.3323.5323.3323.53
07/21/201423.582423.3723.37
07/22/201423.3824.7523.3824
07/23/201424.525.1323.7524.19
07/24/201424.1924.1924.1924.19
07/25/201425.125.125.125.1
07/28/201425.125.125.125.1
07/29/201424.4924.524.1524.15
07/30/201424.524.524.524.5
07/31/201424.524.52424.5
08/01/201423.2823.372323.14
08/04/201424.2324.2323.523.5
08/05/201423.523.523.523.5
08/06/201423.523.523.523.5
08/07/201423.523.523.523.5
08/08/201423.5523.5523.5523.55
08/11/201423.7523.7523.7523.75
08/12/201424242424
08/13/201423.5523.5523.5523.55
08/14/201423.5523.5523.523.5
08/15/201423.832423.8324
08/18/201423.782423.523.81
08/19/201423.8123.8123.8123.81
08/20/201423.8123.8123.7523.81
08/21/201423.8123.8123.8123.81
08/22/201423.8123.8123.8123.81
08/25/201423.8123.8123.8123.81
08/26/201423.8123.8123.8123.81
08/27/201423.8123.8123.8123.81
08/28/201424.2424.2423.0323.73
08/29/201423.7323.7523.3823.38
09/01/201423.3823.3823.3823.38
09/02/201423.6223.6223.6223.62
09/03/201423.523.8723.523.75
09/04/201423.7523.7523.7523.75
09/05/201423.7523.7523.5223.52
09/08/201423.7524.123.7524.1
09/09/201424.124.124.124.1
09/10/201423.7523.8823.7523.88
09/11/201423.8823.8823.8823.88
09/12/201424.2524.4824.124.26
09/15/201424.3824.3824.3824.38
09/16/201424.0224.0223.5723.57
09/17/201423.9124.3423.9124
09/18/201424242424
09/19/201424.1324.1624.0324.03
09/22/201423.823.823.423.5
09/23/20142424.022424.02
09/24/201424.0224.0224.0224.02
09/25/201424.0224.0224.0224.02
09/26/201424.0224.0224.0224.02
09/29/201424.0224.0224.0224.02
09/30/201424.0224.0224.0224.02
10/01/201424242424
10/02/201424242424
10/06/201424.3824.3824.3824.38
10/07/201424.3324.332424
10/08/20142424.352424
10/09/201424.1324.132424
10/10/2014242423.524
10/13/201423.523.523.523.5
10/14/201423.623.623.523.5
10/15/201423.523.523.523.5
10/16/201423.2523.2522.522.88
10/17/201422.8822.8822.8822.88
10/20/201422.8822.8822.8822.88
10/21/201422.8822.8822.8822.88
10/22/201422.8822.8822.8822.88
10/23/201422.8822.8822.8822.88
10/24/201422.8824.7522.8824.67
10/27/201425.3825.3824.2924.29
10/28/201424.324.323.2523.25
10/29/201423.3923.3923.3923.39
10/30/201423.3923.3923.3923.39
10/31/201424.124.124.124.1
11/03/201424.9824.9824.9824.98
11/04/201424242424
11/05/20142424.252424
11/06/201424242424
11/07/201424242424
11/10/201424242424
11/11/201424242424
11/12/201424.0224.022424
11/13/201424.5424.5424.5424.54
11/14/201424.5424.5424.5424.54
11/17/201423.525.1823.525.18
11/18/201425.1725.1725.1725.17
11/19/201425.1725.1725.1725.17
11/20/201424.2524.2524.2524.25
11/21/201423.5123.7523.523.75
11/24/201424242424
11/25/201424242424
11/26/201423.623.6123.623.61
11/27/201423.6123.6123.6123.61
11/28/201423.6123.6123.6123.61
12/01/201423.5123.7523.5123.75
12/02/201423.52423.524
12/03/201424.5224.7524.5224.75
12/04/201424.7524.8524.5324.53
12/05/201424.5324.5324.5324.53
12/08/201424.524.9424.524.94
12/09/201424.7524.7524.7524.75
12/10/2014252524.524.51
12/11/2014252524.524.5
12/12/201424.5124.5124.524.5
12/15/201424.7524.7524.7524.75
12/16/201424.832524.8325
12/17/201424.752524.7524.83
12/18/201424.8324.8324.8324.83
12/19/201425.1125.2525.1125.25
12/22/201425.1427.4825.1325.89
12/23/201425.9925.9925.5425.55
12/29/201425.2525.9624.0325.13
12/30/201424.524.524.524.5