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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 149.2179
CLOSE 149.0777
Low
LOW 90.4
High
HIGH 183.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 95.2 | 96.8 | 91.4 | 96 |
| 01/03/2019 | 94.8 | 95 | 90.4 | 92.6 |
| 01/04/2019 | 94.2 | 96.2 | 90.4 | 95.4 |
| 01/07/2019 | 100 | 100.5 | 96.8 | 99.2 |
| 01/08/2019 | 102.5 | 102.5 | 100 | 102.5 |
| 01/09/2019 | 103 | 106 | 103 | 106 |
| 01/10/2019 | 105 | 105 | 102.5 | 105 |
| 01/11/2019 | 103 | 103.5 | 100 | 102 |
| 01/14/2019 | 101.5 | 101.5 | 96.8 | 98.2 |
| 01/15/2019 | 100 | 100 | 98.4 | 99.4 |
| 01/16/2019 | 97.2 | 100.5 | 97.2 | 99.4 |
| 01/17/2019 | 100 | 100 | 97.8 | 99 |
| 01/18/2019 | 99 | 100.5 | 97.8 | 100 |
| 01/21/2019 | 102 | 103 | 101 | 102 |
| 01/22/2019 | 104 | 104 | 98 | 98.6 |
| 01/23/2019 | 98.6 | 103.5 | 98 | 99.4 |
| 01/24/2019 | 97 | 101 | 97 | 99.8 |
| 01/25/2019 | 98.2 | 104.5 | 98.2 | 104 |
| 01/28/2019 | 104 | 104.5 | 100.5 | 103 |
| 01/29/2019 | 106 | 121 | 106 | 121 |
| 01/30/2019 | 120 | 120 | 117 | 120 |
| 01/31/2019 | 121.5 | 122.5 | 116 | 116.5 |
| 02/01/2019 | 118.5 | 120.5 | 114.5 | 118 |
| 02/04/2019 | 116.5 | 118.5 | 114.5 | 114.5 |
| 02/05/2019 | 120 | 122 | 117.5 | 120 |
| 02/06/2019 | 121 | 123.5 | 119.5 | 122.5 |
| 02/07/2019 | 120.5 | 125 | 120.5 | 122 |
| 02/08/2019 | 120 | 121 | 118.5 | 121 |
| 02/11/2019 | 121 | 126.5 | 121 | 124.5 |
| 02/12/2019 | 127.5 | 130 | 125 | 125 |
| 02/13/2019 | 129.5 | 131 | 127.5 | 130 |
| 02/14/2019 | 131 | 133.5 | 129.5 | 132 |
| 02/15/2019 | 128 | 134 | 128 | 132 |
| 02/18/2019 | 136 | 136 | 132 | 134 |
| 02/19/2019 | 131 | 137.5 | 131 | 136.5 |
| 02/20/2019 | 134.5 | 136 | 131 | 132 |
| 02/21/2019 | 132 | 132 | 127 | 130.5 |
| 02/22/2019 | 124.5 | 129 | 123.5 | 128 |
| 02/25/2019 | 126.5 | 127.5 | 125.5 | 126.5 |
| 02/26/2019 | 125.5 | 128.5 | 125.5 | 128 |
| 02/27/2019 | 126 | 126 | 121 | 121 |
| 02/28/2019 | 121 | 124.5 | 121 | 123.5 |
| 03/01/2019 | 128 | 128 | 124.5 | 126.5 |
| 03/04/2019 | 126 | 128.5 | 126 | 127 |
| 03/05/2019 | 127.5 | 127.5 | 125 | 127.5 |
| 03/06/2019 | 127.5 | 130 | 127 | 127 |
| 03/07/2019 | 127.5 | 128 | 123.5 | 125 |
| 03/08/2019 | 125 | 125 | 120 | 121 |
| 03/11/2019 | 122 | 127 | 122 | 127 |
| 03/12/2019 | 126.5 | 129.5 | 126.5 | 127.5 |
| 03/13/2019 | 128 | 133 | 127.5 | 130 |
| 03/14/2019 | 131.5 | 132 | 128 | 128 |
| 03/15/2019 | 131 | 134 | 129 | 132.5 |
| 03/18/2019 | 132 | 133 | 129.5 | 130.5 |
| 03/19/2019 | 130 | 134.5 | 130 | 131 |
| 03/20/2019 | 133 | 133 | 129.5 | 131.5 |
| 03/21/2019 | 130 | 133.5 | 127.5 | 132.5 |
| 03/22/2019 | 133 | 133 | 131 | 132 |
| 03/25/2019 | 129 | 130.5 | 129 | 129.5 |
| 03/26/2019 | 132 | 134.5 | 131.5 | 134 |
| 03/27/2019 | 134.5 | 136 | 131 | 134.5 |
| 03/28/2019 | 136 | 138.5 | 135.5 | 137.5 |
| 03/29/2019 | 137 | 139 | 134.5 | 137 |
| 04/01/2019 | 137.5 | 142.5 | 137 | 140.5 |
| 04/02/2019 | 141.5 | 144.5 | 138.5 | 144 |
| 04/03/2019 | 140.5 | 150 | 140.5 | 149.5 |
| 04/04/2019 | 145.5 | 147 | 143 | 144.5 |
| 04/05/2019 | 145 | 147 | 141 | 143.5 |
| 04/08/2019 | 143.5 | 144.5 | 142 | 142.5 |
| 04/09/2019 | 144 | 146 | 144 | 145 |
| 04/10/2019 | 143 | 147 | 143 | 146 |
| 04/11/2019 | 146 | 147 | 145 | 146 |
| 04/12/2019 | 145 | 145.5 | 143.5 | 144 |
| 04/15/2019 | 144 | 147 | 143.5 | 145 |
| 04/16/2019 | 145.5 | 145.5 | 144 | 144.5 |
| 04/17/2019 | 144.5 | 145.5 | 136.5 | 138 |
| 04/18/2019 | 145.5 | 145.5 | 133 | 137.5 |
| 04/23/2019 | 139.5 | 145 | 139 | 144.5 |
| 04/24/2019 | 145 | 147.5 | 144.5 | 147 |
| 04/25/2019 | 147.5 | 147.5 | 144.5 | 145.5 |
| 04/26/2019 | 146 | 146.5 | 145 | 146 |
| 04/29/2019 | 147 | 148.5 | 146.5 | 148 |
| 04/30/2019 | 148.5 | 149.5 | 147 | 148 |
| 05/02/2019 | 146.5 | 148 | 142 | 146.5 |
| 05/03/2019 | 147 | 150 | 147 | 149 |
| 05/06/2019 | 148 | 150 | 144.5 | 149.5 |
| 05/07/2019 | 149.5 | 150 | 145 | 145 |
| 05/08/2019 | 145.5 | 149.5 | 145 | 149 |
| 05/09/2019 | 146.5 | 148.5 | 146 | 146 |
| 05/10/2019 | 145 | 150.5 | 143 | 145 |
| 05/13/2019 | 145 | 145.5 | 141 | 145 |
| 05/14/2019 | 147.5 | 154.5 | 145.5 | 154.5 |
| 05/15/2019 | 155 | 155 | 150.5 | 151.5 |
| 05/16/2019 | 150.5 | 158 | 150 | 158 |
| 05/17/2019 | 156 | 158 | 155.5 | 158 |
| 05/20/2019 | 157.5 | 157.5 | 150 | 154.5 |
| 05/21/2019 | 154.5 | 155.5 | 149 | 151 |
| 05/22/2019 | 150.5 | 157.5 | 150.5 | 156 |
| 05/23/2019 | 156 | 156 | 151.5 | 153.5 |
| 05/24/2019 | 153 | 153.5 | 150 | 150.5 |
| 05/27/2019 | 154 | 154.5 | 150 | 152 |
| 05/28/2019 | 152 | 155.5 | 150 | 155 |
| 05/29/2019 | 155 | 156 | 150 | 150.5 |
| 05/30/2019 | 153.5 | 155.5 | 152 | 154 |
| 05/31/2019 | 151.5 | 154 | 150 | 154 |
| 06/03/2019 | 151.5 | 156 | 148 | 156 |
| 06/04/2019 | 153 | 154 | 150 | 151.5 |
| 06/05/2019 | 152 | 156 | 151.5 | 153.5 |
| 06/06/2019 | 155.5 | 158 | 154 | 155.5 |
| 06/07/2019 | 157.5 | 158.5 | 155.5 | 158.5 |
| 06/11/2019 | 161 | 165 | 160 | 162 |
| 06/12/2019 | 162 | 166 | 160 | 163 |
| 06/13/2019 | 162 | 164 | 161.5 | 163.5 |
| 06/14/2019 | 165.5 | 165.5 | 159 | 159.5 |
| 06/17/2019 | 162.5 | 162.5 | 159.5 | 162 |
| 06/18/2019 | 164.5 | 169.5 | 163 | 168.5 |
| 06/19/2019 | 167.5 | 169 | 167 | 167 |
| 06/20/2019 | 169 | 172.5 | 168.5 | 170 |
| 06/21/2019 | 172.5 | 172.5 | 168 | 169.5 |
| 06/24/2019 | 172.5 | 172.5 | 167.5 | 167.5 |
| 06/25/2019 | 170 | 172.5 | 167 | 168 |
| 06/26/2019 | 167.5 | 167.5 | 161 | 162.5 |
| 06/27/2019 | 163 | 163.5 | 161 | 163.5 |
| 06/28/2019 | 163.5 | 165 | 163 | 164.5 |
| 07/01/2019 | 168 | 169.5 | 162.5 | 164.5 |
| 07/02/2019 | 163.5 | 165.5 | 161.5 | 163 |
| 07/03/2019 | 166 | 168.5 | 166 | 167.5 |
| 07/04/2019 | 168 | 168.5 | 164 | 167 |
| 07/05/2019 | 166.5 | 166.5 | 161.5 | 164.5 |
| 07/08/2019 | 164 | 164.5 | 162.5 | 164.5 |
| 07/09/2019 | 167 | 168 | 164 | 165 |
| 07/10/2019 | 165.5 | 167 | 162 | 165.5 |
| 07/11/2019 | 169 | 169 | 163 | 164.5 |
| 07/12/2019 | 163.5 | 166.5 | 163 | 165 |
| 07/15/2019 | 166.5 | 170 | 164.5 | 170 |
| 07/16/2019 | 170.5 | 172.5 | 165 | 166.5 |
| 07/17/2019 | 170.5 | 172 | 167.5 | 167.5 |
| 07/18/2019 | 169.5 | 172.5 | 164 | 172 |
| 07/19/2019 | 174.5 | 174.5 | 168.5 | 173.5 |
| 07/22/2019 | 174 | 176 | 172.5 | 173.5 |
| 07/23/2019 | 177 | 179 | 174.5 | 174.5 |
| 07/24/2019 | 176 | 177 | 172.5 | 173.5 |
| 07/25/2019 | 174.5 | 176 | 170.5 | 172 |
| 07/26/2019 | 171.5 | 174.5 | 170.5 | 174.5 |
| 07/29/2019 | 178 | 178 | 173 | 174.5 |
| 07/30/2019 | 173.5 | 174.5 | 169 | 169 |
| 07/31/2019 | 169.5 | 171.5 | 168.5 | 171 |
| 08/01/2019 | 170.5 | 173 | 170.5 | 172.5 |
| 08/02/2019 | 171 | 171.5 | 167 | 168 |
| 08/05/2019 | 165 | 165 | 152 | 157 |
| 08/06/2019 | 156.5 | 159 | 154.5 | 157 |
| 08/07/2019 | 157 | 161.5 | 156 | 158.5 |
| 08/08/2019 | 163 | 163 | 158 | 161 |
| 08/09/2019 | 160.5 | 164 | 160 | 162.5 |
| 08/12/2019 | 163 | 164 | 159 | 159 |
| 08/13/2019 | 161 | 161.5 | 155.5 | 160.5 |
| 08/14/2019 | 160.5 | 161 | 154 | 154 |
| 08/15/2019 | 156 | 156 | 151 | 154 |
| 08/16/2019 | 156 | 157.5 | 154 | 155.5 |
| 08/19/2019 | 160 | 163 | 159 | 163 |
| 08/20/2019 | 164 | 167 | 162.5 | 163.5 |
| 08/21/2019 | 163.5 | 167.5 | 163.5 | 167.5 |
| 08/22/2019 | 167 | 167.5 | 161.5 | 162 |
| 08/23/2019 | 161.5 | 162.5 | 155.5 | 155.5 |
| 08/26/2019 | 155 | 159 | 155 | 157 |
| 08/27/2019 | 156 | 163 | 156 | 161 |
| 08/28/2019 | 161 | 161 | 157.5 | 158.5 |
| 08/29/2019 | 157 | 162.5 | 157 | 162.5 |
| 08/30/2019 | 163 | 164 | 161.5 | 164 |
| 09/02/2019 | 163.5 | 166.5 | 163.5 | 165 |
| 09/03/2019 | 164 | 164.5 | 161 | 161 |
| 09/04/2019 | 162.5 | 165 | 161.5 | 162.5 |
| 09/05/2019 | 162.5 | 164.5 | 161 | 161 |
| 09/06/2019 | 161 | 161 | 158.5 | 158.5 |
| 09/09/2019 | 158 | 160 | 155.5 | 155.5 |
| 09/10/2019 | 158.5 | 158.5 | 146.5 | 150 |
| 09/11/2019 | 150 | 153 | 149.5 | 150 |
| 09/12/2019 | 151 | 155 | 149 | 154.5 |
| 09/13/2019 | 152 | 152.5 | 149 | 150.5 |
| 09/16/2019 | 149.5 | 153 | 149.5 | 150.5 |
| 09/17/2019 | 149.5 | 155.5 | 149.5 | 155.5 |
| 09/18/2019 | 156 | 158 | 154 | 156 |
| 09/19/2019 | 158.5 | 161 | 155.5 | 159.5 |
| 09/20/2019 | 162.5 | 162.5 | 157 | 158 |
| 09/23/2019 | 157.5 | 158 | 150.5 | 150.5 |
| 09/24/2019 | 154.5 | 159.5 | 154.5 | 158 |
| 09/25/2019 | 155.5 | 155.5 | 150.5 | 152.5 |
| 09/26/2019 | 152.5 | 154 | 152.5 | 153.5 |
| 09/27/2019 | 151 | 155 | 150 | 150.5 |
| 09/30/2019 | 150 | 152 | 149.5 | 151 |
| 10/01/2019 | 154 | 154 | 148 | 148.5 |
| 10/02/2019 | 148 | 152 | 145 | 145 |
| 10/04/2019 | 144 | 151 | 144 | 151 |
| 10/07/2019 | 152.5 | 152.5 | 145 | 145 |
| 10/08/2019 | 147.5 | 149.5 | 144 | 146.5 |
| 10/09/2019 | 147 | 147.5 | 144.5 | 145 |
| 10/10/2019 | 147 | 147 | 138.5 | 144.5 |
| 10/11/2019 | 141 | 147.5 | 140.5 | 146 |
| 10/14/2019 | 148 | 153.5 | 146 | 152.5 |
| 10/15/2019 | 154.5 | 157 | 153 | 153.5 |
| 10/16/2019 | 157 | 157 | 151 | 152 |
| 10/17/2019 | 150.5 | 154.5 | 150 | 152 |
| 10/18/2019 | 152 | 153 | 149.5 | 149.5 |
| 10/21/2019 | 154.5 | 165 | 154.5 | 164 |
| 10/22/2019 | 165.5 | 167 | 157.5 | 159 |
| 10/23/2019 | 162 | 162 | 151 | 153.5 |
| 10/24/2019 | 153.5 | 160 | 153.5 | 160 |
| 10/25/2019 | 160 | 160 | 157.5 | 159 |
| 10/28/2019 | 159.5 | 159.5 | 155 | 157 |
| 10/29/2019 | 159 | 159 | 153.5 | 158 |
| 10/30/2019 | 156.5 | 161.5 | 156.5 | 159.5 |
| 10/31/2019 | 159.5 | 159.5 | 158 | 158 |
| 11/01/2019 | 161 | 161 | 156 | 161 |
| 11/04/2019 | 161.5 | 165.5 | 160.5 | 162.5 |
| 11/05/2019 | 163 | 164 | 161 | 161.5 |
| 11/06/2019 | 163 | 164.5 | 162 | 164.5 |
| 11/07/2019 | 165 | 166.5 | 162 | 165 |
| 11/08/2019 | 166.5 | 166.5 | 162.5 | 164 |
| 11/11/2019 | 165 | 166.5 | 162 | 162 |
| 11/12/2019 | 162.5 | 162.5 | 157 | 160 |
| 11/13/2019 | 162 | 162 | 157.5 | 161 |
| 11/14/2019 | 161 | 163 | 160.5 | 163 |
| 11/15/2019 | 163 | 163 | 161 | 163 |
| 11/18/2019 | 163 | 164 | 162.5 | 164 |
| 11/19/2019 | 165 | 165.5 | 163 | 164 |
| 11/20/2019 | 164 | 166.5 | 162 | 164.5 |
| 11/21/2019 | 165 | 165 | 162 | 162 |
| 11/22/2019 | 162.5 | 165 | 162.5 | 165 |
| 11/25/2019 | 163.5 | 170.5 | 163.5 | 170.5 |
| 11/26/2019 | 170 | 175 | 169 | 171.5 |
| 11/27/2019 | 171.5 | 174 | 169.5 | 174 |
| 11/28/2019 | 171 | 172.5 | 169 | 172 |
| 11/29/2019 | 171 | 172.5 | 167.5 | 172.5 |
| 12/02/2019 | 172.5 | 172.5 | 167 | 167 |
| 12/03/2019 | 169 | 171 | 167.5 | 168 |
| 12/04/2019 | 170 | 172.5 | 170 | 172.5 |
| 12/05/2019 | 172.5 | 173 | 171 | 171.5 |
| 12/06/2019 | 173 | 175 | 170.5 | 175 |
| 12/09/2019 | 178 | 178 | 171.5 | 173 |
| 12/10/2019 | 175 | 175.5 | 169 | 171.5 |
| 12/11/2019 | 169 | 172 | 168.5 | 170.5 |
| 12/12/2019 | 168.5 | 173.5 | 168.5 | 172 |
| 12/13/2019 | 175 | 175 | 166 | 171 |
| 12/16/2019 | 165.5 | 172 | 165.5 | 171 |
| 12/17/2019 | 171.5 | 173 | 168.5 | 172.5 |
| 12/18/2019 | 172 | 172.5 | 170.5 | 170.5 |
| 12/19/2019 | 168.5 | 172.5 | 168.5 | 172.5 |
| 12/20/2019 | 172.5 | 176.5 | 172 | 173.5 |
| 12/23/2019 | 176 | 177 | 175 | 176 |
| 12/27/2019 | 173.5 | 180.5 | 173.5 | 175 |
| 12/30/2019 | 183.5 | 183.5 | 173.5 | 175 |