SRT.DE
Sartorius AG
13:05:22
176.4 €
0.0000 (%0.00)
Previous Close: 173.2
Day Low₺175
Day High₺178
SRT.DE: Sartorius AG Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 78.1087
CLOSE 78.229
Low
LOW 66
High
HIGH 90.12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 72.49 | 72.8 | 70.01 | 71.26 |
| 01/03/2017 | 71.25 | 73.3 | 71.25 | 72.05 |
| 01/04/2017 | 73.14 | 73.14 | 72.27 | 72.3 |
| 01/05/2017 | 71.58 | 72.67 | 70.9 | 71.5 |
| 01/06/2017 | 71.58 | 72.91 | 71.58 | 72.89 |
| 01/09/2017 | 71.13 | 72.86 | 71 | 71.2 |
| 01/10/2017 | 71 | 72.96 | 70.14 | 72.79 |
| 01/11/2017 | 72.93 | 72.93 | 72.74 | 72.74 |
| 01/12/2017 | 70.33 | 72.75 | 70.33 | 70.36 |
| 01/13/2017 | 71.46 | 72 | 69.51 | 71.5 |
| 01/16/2017 | 70 | 72.46 | 70 | 70.85 |
| 01/17/2017 | 69.6 | 70.92 | 69.21 | 69.22 |
| 01/18/2017 | 70 | 70.49 | 69 | 69.05 |
| 01/19/2017 | 71.9 | 71.9 | 67.55 | 68.37 |
| 01/20/2017 | 67.6 | 69.75 | 67.6 | 67.84 |
| 01/23/2017 | 69 | 69.24 | 66.81 | 67.7 |
| 01/24/2017 | 68.1 | 68.94 | 68.1 | 68.8 |
| 01/25/2017 | 69.5 | 70.93 | 69.5 | 70.5 |
| 01/26/2017 | 70 | 71.89 | 70 | 70.6 |
| 01/27/2017 | 70.08 | 71.55 | 70.08 | 70.85 |
| 01/30/2017 | 70.8 | 71.27 | 69.1 | 69.1 |
| 01/31/2017 | 69.1 | 69.1 | 66 | 66 |
| 02/01/2017 | 68 | 68 | 66.45 | 66.45 |
| 02/02/2017 | 67 | 67.75 | 66.16 | 66.79 |
| 02/03/2017 | 67 | 67.93 | 66 | 67 |
| 02/06/2017 | 67.88 | 67.88 | 66.01 | 67 |
| 02/07/2017 | 68.05 | 68.05 | 66.21 | 67.44 |
| 02/08/2017 | 66.79 | 68.5 | 66.77 | 68 |
| 02/09/2017 | 67.88 | 68.89 | 66.51 | 66.51 |
| 02/10/2017 | 69.5 | 69.98 | 67 | 69.1 |
| 02/13/2017 | 69.49 | 70.6 | 67.38 | 70 |
| 02/14/2017 | 69 | 71.03 | 69 | 70 |
| 02/15/2017 | 69.06 | 71.16 | 69 | 69.16 |
| 02/16/2017 | 70 | 70.93 | 69 | 70.93 |
| 02/17/2017 | 70.5 | 70.9 | 70 | 70.9 |
| 02/20/2017 | 71.79 | 71.79 | 69.05 | 70.5 |
| 02/21/2017 | 70.52 | 70.52 | 69.49 | 70.18 |
| 02/22/2017 | 69.07 | 70.6 | 69.07 | 69.9 |
| 02/23/2017 | 69.91 | 70.49 | 69.46 | 69.57 |
| 02/24/2017 | 69.15 | 70.15 | 69.15 | 69.5 |
| 02/27/2017 | 69.6 | 70.1 | 69.09 | 69.65 |
| 02/28/2017 | 69.73 | 70.5 | 69.5 | 69.53 |
| 03/01/2017 | 70.97 | 71 | 69.2 | 70.51 |
| 03/02/2017 | 71.5 | 71.5 | 70.01 | 71.4 |
| 03/03/2017 | 70.89 | 70.98 | 70.29 | 70.29 |
| 03/06/2017 | 70.09 | 70.94 | 69.1 | 70.34 |
| 03/07/2017 | 70.99 | 71.46 | 70.21 | 71.43 |
| 03/08/2017 | 71.39 | 74.98 | 71.39 | 74.9 |
| 03/09/2017 | 74 | 75.45 | 73.61 | 74.48 |
| 03/10/2017 | 74.99 | 76.47 | 74.3 | 76.47 |
| 03/13/2017 | 77 | 77.88 | 75 | 77.79 |
| 03/14/2017 | 77.97 | 79.5 | 77.97 | 79 |
| 03/15/2017 | 79.5 | 79.5 | 78.2 | 78.27 |
| 03/16/2017 | 78.8 | 81.28 | 78.8 | 80 |
| 03/17/2017 | 78.81 | 80.05 | 78.8 | 80.05 |
| 03/20/2017 | 80.1 | 82 | 80.01 | 80.78 |
| 03/21/2017 | 80 | 80.37 | 77.1 | 77.94 |
| 03/22/2017 | 75.05 | 77.89 | 74.99 | 76.3 |
| 03/23/2017 | 76.25 | 77.98 | 75.99 | 77.74 |
| 03/24/2017 | 79 | 79 | 76.83 | 77.52 |
| 03/27/2017 | 76.21 | 81.73 | 76.21 | 76.68 |
| 03/28/2017 | 76.01 | 78.88 | 76.01 | 77.02 |
| 03/29/2017 | 78.98 | 79.36 | 77.5 | 79.36 |
| 03/30/2017 | 78.7 | 80.44 | 78.52 | 79.49 |
| 03/31/2017 | 78.56 | 81.74 | 78.56 | 80 |
| 04/03/2017 | 80.25 | 80.93 | 76.56 | 79.11 |
| 04/04/2017 | 80.27 | 80.27 | 77.07 | 78.4 |
| 04/05/2017 | 79.6 | 79.98 | 79.6 | 79.6 |
| 04/06/2017 | 77.61 | 79.99 | 77.61 | 78.34 |
| 04/07/2017 | 76.85 | 77.95 | 75.9 | 77.24 |
| 04/10/2017 | 79.78 | 79.9 | 79.12 | 79.83 |
| 04/11/2017 | 80 | 80.86 | 78 | 78 |
| 04/12/2017 | 79 | 79.64 | 78.02 | 79.64 |
| 04/13/2017 | 78.1 | 79.5 | 78.1 | 79.5 |
| 04/18/2017 | 81 | 81 | 78.55 | 78.55 |
| 04/19/2017 | 78.12 | 79.57 | 78.1 | 78.49 |
| 04/20/2017 | 78.11 | 79.3 | 78.03 | 79.29 |
| 04/21/2017 | 79.24 | 79.3 | 78 | 78.87 |
| 04/24/2017 | 79.31 | 81.5 | 79.31 | 81.42 |
| 04/25/2017 | 80.5 | 80.99 | 78.73 | 78.73 |
| 04/26/2017 | 78.05 | 79.98 | 78.05 | 79.5 |
| 04/27/2017 | 78.31 | 80 | 78.31 | 80 |
| 04/28/2017 | 81.31 | 81.9 | 79.13 | 81.9 |
| 05/02/2017 | 80.75 | 83.78 | 79.69 | 83.78 |
| 05/03/2017 | 82.15 | 82.15 | 80 | 81 |
| 05/04/2017 | 81 | 81.89 | 80.12 | 80.95 |
| 05/05/2017 | 81.35 | 82 | 80.52 | 81.2 |
| 05/08/2017 | 81 | 82.42 | 80.49 | 80.68 |
| 05/09/2017 | 79.91 | 81.31 | 79.56 | 80.9 |
| 05/10/2017 | 80.93 | 81.5 | 80 | 81 |
| 05/11/2017 | 79.8 | 80.65 | 79.5 | 79.76 |
| 05/12/2017 | 79.51 | 80.84 | 78.7 | 80.8 |
| 05/15/2017 | 81 | 82.2 | 80.59 | 82.18 |
| 05/16/2017 | 82.21 | 84 | 82.02 | 84 |
| 05/17/2017 | 83.74 | 83.74 | 81 | 81.49 |
| 05/18/2017 | 80.99 | 81.64 | 79.5 | 80.25 |
| 05/19/2017 | 81.2 | 83.34 | 81.03 | 83 |
| 05/22/2017 | 84.25 | 84.49 | 83.05 | 83.2 |
| 05/23/2017 | 83.05 | 84.49 | 83.05 | 84 |
| 05/24/2017 | 83.1 | 84.09 | 83.05 | 84 |
| 05/25/2017 | 84 | 84 | 84 | 84 |
| 05/26/2017 | 84.2 | 85.96 | 84.2 | 84.67 |
| 05/29/2017 | 85 | 85 | 84.03 | 85 |
| 05/30/2017 | 84.43 | 85.99 | 84.04 | 85.95 |
| 05/31/2017 | 85.99 | 86.93 | 84.59 | 86.63 |
| 06/01/2017 | 86.94 | 89.37 | 86.69 | 88.71 |
| 06/02/2017 | 87 | 87.99 | 84.01 | 87.69 |
| 06/05/2017 | 87.69 | 87.69 | 87.69 | 87.69 |
| 06/06/2017 | 86.98 | 86.98 | 83.01 | 84.45 |
| 06/07/2017 | 84.5 | 85.63 | 83 | 85.54 |
| 06/08/2017 | 84.2 | 85.54 | 84.2 | 85.39 |
| 06/09/2017 | 85.5 | 86.87 | 84.99 | 86.87 |
| 06/12/2017 | 83.8 | 84 | 80.61 | 82.28 |
| 06/13/2017 | 82.7 | 84.12 | 82.61 | 82.61 |
| 06/14/2017 | 82.01 | 84.74 | 82.01 | 83.02 |
| 06/15/2017 | 82.61 | 83.44 | 82.56 | 83.43 |
| 06/16/2017 | 82.68 | 87.65 | 82.66 | 87.65 |
| 06/19/2017 | 87.62 | 87.65 | 84.5 | 85.06 |
| 06/20/2017 | 87.72 | 87.92 | 86.4 | 87.6 |
| 06/21/2017 | 85.8 | 87 | 85.8 | 86.01 |
| 06/22/2017 | 86.15 | 87.51 | 85.84 | 87 |
| 06/23/2017 | 86.45 | 86.47 | 85.75 | 86.21 |
| 06/26/2017 | 86.21 | 86.95 | 86.21 | 86.95 |
| 06/27/2017 | 86.4 | 86.4 | 84 | 85.05 |
| 06/28/2017 | 85 | 85 | 82.71 | 84.09 |
| 06/29/2017 | 82.5 | 83.33 | 81.5 | 81.6 |
| 06/30/2017 | 81.34 | 82.89 | 80 | 80.77 |
| 07/03/2017 | 81.87 | 83.49 | 80.41 | 82.24 |
| 07/04/2017 | 84.1 | 84.1 | 82.25 | 83.99 |
| 07/05/2017 | 85.4 | 86.49 | 85.4 | 86 |
| 07/06/2017 | 86.49 | 86.95 | 85.77 | 85.77 |
| 07/07/2017 | 84.63 | 86.71 | 83.21 | 85.88 |
| 07/10/2017 | 86.89 | 87.47 | 86 | 86 |
| 07/11/2017 | 86.69 | 86.69 | 84.27 | 85.06 |
| 07/12/2017 | 86.89 | 87.9 | 85.5 | 87.79 |
| 07/13/2017 | 87.7 | 89 | 87.5 | 88.37 |
| 07/14/2017 | 88.8 | 89.69 | 88 | 88.45 |
| 07/17/2017 | 89.99 | 90.12 | 88.17 | 89.41 |
| 07/18/2017 | 88.8 | 89.12 | 87.75 | 88.32 |
| 07/19/2017 | 89.76 | 89.88 | 87.86 | 88.67 |
| 07/20/2017 | 89.53 | 89.75 | 88 | 88.39 |
| 07/21/2017 | 84.2 | 85.73 | 83.5 | 85.11 |
| 07/24/2017 | 85.04 | 85.12 | 78.1 | 79.08 |
| 07/25/2017 | 80.99 | 81.09 | 76.69 | 76.69 |
| 07/26/2017 | 76.7 | 76.89 | 72.91 | 75.89 |
| 07/27/2017 | 76 | 80.35 | 76 | 80.35 |
| 07/28/2017 | 81 | 81 | 77 | 77.05 |
| 07/31/2017 | 78.4 | 79.99 | 76.93 | 79.99 |
| 08/01/2017 | 78.82 | 79 | 77.66 | 77.66 |
| 08/02/2017 | 76.6 | 79.51 | 76.6 | 79.28 |
| 08/03/2017 | 78.76 | 81.63 | 78.76 | 79.7 |
| 08/04/2017 | 80.02 | 80.77 | 79.88 | 80.49 |
| 08/07/2017 | 81.9 | 82.76 | 81.13 | 82.58 |
| 08/08/2017 | 82.7 | 82.7 | 80.57 | 82.28 |
| 08/09/2017 | 83 | 83 | 81.01 | 81.12 |
| 08/10/2017 | 81.01 | 81.01 | 77.77 | 78.54 |
| 08/11/2017 | 78.99 | 79.5 | 76.48 | 78.47 |
| 08/14/2017 | 78.5 | 79.89 | 77.01 | 79.37 |
| 08/15/2017 | 79.83 | 81.98 | 79.83 | 80.8 |
| 08/16/2017 | 81 | 81.52 | 81 | 81.49 |
| 08/17/2017 | 82.5 | 82.89 | 80.55 | 82.56 |
| 08/18/2017 | 81.02 | 82.79 | 80.5 | 82.01 |
| 08/21/2017 | 80.74 | 82.59 | 79.42 | 80.15 |
| 08/22/2017 | 81.82 | 81.82 | 81.11 | 81.59 |
| 08/23/2017 | 82 | 82 | 81.11 | 81.88 |
| 08/24/2017 | 81.11 | 82.58 | 80.99 | 81 |
| 08/25/2017 | 80.99 | 81.5 | 80.6 | 81.25 |
| 08/28/2017 | 80 | 80.5 | 79 | 79 |
| 08/29/2017 | 78 | 79.01 | 77 | 79.01 |
| 08/30/2017 | 80 | 80.53 | 79.42 | 80.53 |
| 08/31/2017 | 80.54 | 80.71 | 79.36 | 80.02 |
| 09/01/2017 | 81.9 | 81.9 | 80.94 | 80.94 |
| 09/04/2017 | 79.9 | 80.29 | 79 | 79.7 |
| 09/05/2017 | 80.72 | 80.72 | 80.7 | 80.7 |
| 09/06/2017 | 80.8 | 80.8 | 80.8 | 80.8 |
| 09/07/2017 | 80.99 | 80.99 | 80.99 | 80.99 |
| 09/08/2017 | 80 | 80.15 | 80 | 80 |
| 09/11/2017 | 79.01 | 80.12 | 79.01 | 79.5 |
| 09/12/2017 | 79.5 | 79.5 | 79.49 | 79.5 |
| 09/13/2017 | 79 | 79.51 | 79 | 79.19 |
| 09/14/2017 | 79.05 | 80.16 | 78.58 | 79.55 |
| 09/15/2017 | 79.26 | 79.26 | 79.26 | 79.26 |
| 09/18/2017 | 79.99 | 79.99 | 79.2 | 79.2 |
| 09/19/2017 | 79.35 | 80 | 79.05 | 79.47 |
| 09/20/2017 | 78.02 | 79.98 | 78.02 | 79.03 |
| 09/21/2017 | 79.78 | 80.92 | 75.99 | 77 |
| 09/22/2017 | 77.2 | 79.48 | 77 | 79.48 |
| 09/25/2017 | 79.47 | 81.73 | 79.47 | 80.85 |
| 09/26/2017 | 79.99 | 79.99 | 77.91 | 79.49 |
| 09/27/2017 | 79.34 | 79.68 | 78.11 | 78.99 |
| 09/28/2017 | 78.5 | 79.01 | 78.5 | 78.51 |
| 09/29/2017 | 78.74 | 78.74 | 77.26 | 77.7 |
| 10/02/2017 | 77.7 | 79.7 | 77.7 | 79.7 |
| 10/03/2017 | 79.7 | 79.7 | 79.7 | 79.7 |
| 10/04/2017 | 79.49 | 82.12 | 79.49 | 80.03 |
| 10/05/2017 | 79.99 | 82.17 | 79.99 | 80.71 |
| 10/06/2017 | 80.98 | 81.19 | 79.99 | 80.33 |
| 10/09/2017 | 79.5 | 81.43 | 79.5 | 80.26 |
| 10/10/2017 | 79.72 | 80.72 | 78.99 | 80.01 |
| 10/11/2017 | 81.49 | 81.49 | 78.1 | 79.51 |
| 10/12/2017 | 79.9 | 80.46 | 79.32 | 79.5 |
| 10/13/2017 | 78.98 | 79.95 | 77.5 | 79.26 |
| 10/16/2017 | 80 | 80 | 78 | 78.07 |
| 10/17/2017 | 71.45 | 76.9 | 68.14 | 73.66 |
| 10/18/2017 | 74.58 | 76.58 | 74 | 76.35 |
| 10/19/2017 | 76.99 | 76.99 | 75.62 | 76.13 |
| 10/20/2017 | 75.51 | 76.8 | 75.5 | 76.29 |
| 10/23/2017 | 76.19 | 78.55 | 76.11 | 77.2 |
| 10/24/2017 | 77.5 | 77.97 | 76 | 76.4 |
| 10/25/2017 | 78.3 | 78.58 | 76.02 | 77.48 |
| 10/26/2017 | 77.25 | 77.78 | 76.9 | 76.9 |
| 10/27/2017 | 77 | 77.8 | 76.02 | 77.25 |
| 10/30/2017 | 76.79 | 77.77 | 76.51 | 77.14 |
| 10/31/2017 | 77.14 | 77.14 | 77.14 | 77.14 |
| 11/01/2017 | 75.51 | 79.47 | 75.51 | 78.17 |
| 11/02/2017 | 79.38 | 79.38 | 77.3 | 77.3 |
| 11/03/2017 | 75.51 | 78.01 | 75.51 | 77.7 |
| 11/06/2017 | 77.71 | 79.27 | 77.6 | 78.5 |
| 11/07/2017 | 78.27 | 79.01 | 75.6 | 76.8 |
| 11/08/2017 | 77.93 | 77.94 | 75.89 | 76.47 |
| 11/09/2017 | 77.8 | 77.8 | 75 | 75 |
| 11/10/2017 | 74.79 | 76.31 | 74 | 76.31 |
| 11/13/2017 | 77 | 77 | 75.11 | 76.5 |
| 11/14/2017 | 76.03 | 76.59 | 72.96 | 75.62 |
| 11/15/2017 | 74.32 | 74.99 | 73.43 | 74.86 |
| 11/16/2017 | 73.25 | 75.9 | 73.24 | 75.9 |
| 11/17/2017 | 76.29 | 76.29 | 75.33 | 75.33 |
| 11/20/2017 | 74.79 | 77.18 | 74.74 | 77.18 |
| 11/21/2017 | 75.9 | 78.66 | 75.89 | 78.66 |
| 11/22/2017 | 76.94 | 78.47 | 76.21 | 76.21 |
| 11/23/2017 | 77.47 | 77.48 | 76.49 | 76.97 |
| 11/24/2017 | 75.16 | 78.56 | 75.16 | 77.26 |
| 11/27/2017 | 76.12 | 78.61 | 76.12 | 77.08 |
| 11/28/2017 | 78.6 | 78.6 | 73.4 | 76.19 |
| 11/29/2017 | 76 | 77.37 | 76 | 77.06 |
| 11/30/2017 | 77 | 77.42 | 76.49 | 76.67 |
| 12/01/2017 | 75.75 | 75.92 | 73.72 | 73.72 |
| 12/04/2017 | 73.16 | 76 | 73.16 | 75.31 |
| 12/05/2017 | 75.99 | 75.99 | 73.8 | 74.95 |
| 12/06/2017 | 74 | 75.97 | 74 | 75.96 |
| 12/07/2017 | 74.12 | 76.5 | 74.01 | 76.5 |
| 12/08/2017 | 75.41 | 78.7 | 75.41 | 78.15 |
| 12/11/2017 | 77.99 | 78.93 | 77.13 | 78 |
| 12/12/2017 | 76.5 | 77.25 | 76.4 | 77 |
| 12/13/2017 | 75.01 | 77.94 | 75.01 | 77.9 |
| 12/14/2017 | 77.48 | 77.49 | 76.02 | 77.49 |
| 12/15/2017 | 76.8 | 78.88 | 76.8 | 77.9 |
| 12/18/2017 | 76 | 78.46 | 76 | 77.05 |
| 12/19/2017 | 75.21 | 77.46 | 74.67 | 75.02 |
| 12/20/2017 | 75.02 | 75.99 | 75 | 75.01 |
| 12/21/2017 | 75.98 | 76 | 75.04 | 75.5 |
| 12/22/2017 | 74.64 | 76.57 | 74.64 | 75.79 |
| 12/27/2017 | 74.5 | 76.89 | 74.5 | 75.99 |
| 12/28/2017 | 75 | 76.73 | 74.49 | 75.99 |
| 12/29/2017 | 76 | 76 | 75.42 | 75.42 |