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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 265.0118
CLOSE 264.3878

Low

LOW 145

High

HIGH 384
DATEOPENHIGHLOWCLOSE
01/02/2020175179.5175177.5
01/03/2020176176171171
01/06/2020171173168171
01/07/2020170.5177170.5173.5
01/08/2020171.5174.5170.5174
01/09/2020176179.5176179.5
01/10/2020180.5184.5178184.5
01/13/2020188191183184.5
01/14/2020188.5189186188
01/15/2020190197190195.5
01/16/2020200200192195.5
01/17/2020198201194.5197.5
01/20/2020200200195.5199.5
01/21/2020200200194197.5
01/22/2020197202195.5198.5
01/23/2020203203196.5199.5
01/24/2020202202197200
01/27/2020199200193196.5
01/28/2020193.5196.5187.5196
01/29/2020194195191191.5
01/30/2020193193189190
01/31/2020190193188.5189
02/03/2020189.5198189.5197.5
02/04/2020197.5199194.5197.5
02/05/2020200204198.5204
02/06/2020213214203205
02/07/2020202206202204
02/10/2020204208202207
02/11/2020210216210215
02/12/2020220220208208
02/13/2020207209205209
02/14/2020210212207208
02/17/2020212212207210
02/18/2020212215211213
02/19/2020216221216216
02/20/2020219223215217
02/21/2020217220215216
02/24/2020209209196208
02/25/2020204211201202
02/26/2020194204180202
02/27/2020202202190193.5
02/28/2020182189.5178.5187.5
03/02/2020188194.5187189
03/03/2020197.5206195200
03/04/2020202206198203
03/05/2020210210199.5201
03/06/2020200201185.5198
03/09/2020177194176186
03/10/2020193196183.5184
03/11/2020193193182182
03/12/2020170175163164
03/13/2020164.5180160163.5
03/16/2020159.5159.5145156.5
03/17/2020162169.5152.5165.5
03/18/2020158.5163155.5160
03/19/2020159.5175156170
03/20/2020173.5183171.5179
03/23/2020182.5187.5172185
03/24/2020192206190203
03/25/2020216218190.5201
03/26/2020207208197202
03/27/2020202205192205
03/30/2020210215199.5215
03/31/2020218226209215
04/01/2020215216200200
04/02/2020204210200210
04/03/2020208209201205
04/06/2020210214201206
04/07/2020212212201205
04/08/2020204211204207
04/09/2020212214207212
04/14/2020216226216223
04/15/2020230232219220
04/16/2020220229213213
04/17/2020223223215220
04/20/2020225239223239
04/21/2020241256240249
04/22/2020254259248258
04/23/2020255265254255
04/24/2020257259247253
04/27/2020259270255267
04/28/2020272273263267
04/29/2020267267251263
04/30/2020263264244251
05/04/2020247261245250
05/05/2020256268253267
05/06/2020267272265271
05/07/2020273278270272
05/08/2020278287269272
05/11/2020278278268272
05/12/2020272283272277
05/13/2020277285272282
05/14/2020280283272272
05/15/2020274278269275
05/18/2020278287277285
05/19/2020285289283289
05/20/2020290300285297
05/21/2020297301295296
05/22/2020298301291297
05/25/2020302306302304
05/26/2020310314303304
05/27/2020303303257262
05/28/2020266277263277
05/29/2020276292275291
06/02/2020297297276279
06/03/2020281285275284
06/04/2020274281267277
06/05/2020280280257262
06/08/2020257257231239
06/09/2020239254239252
06/10/2020254255240248
06/11/2020248256246252
06/12/2020245252242248
06/15/2020248249235245
06/16/2020248254245250
06/17/2020250264248256
06/18/2020254257243248
06/19/2020251254249252
06/22/2020253255249249
06/23/2020253254249251
06/24/2020254255250251
06/25/2020250261250254
06/26/2020256257245249
06/29/2020249252237240
06/30/2020240245239244
07/01/2020248252246250
07/02/2020250253247253
07/03/2020248254245248
07/06/2020253253241251
07/07/2020254254247253
07/08/2020254259254257
07/09/2020258260249256
07/10/2020256256249249
07/13/2020251258249258
07/14/2020255255248251
07/15/2020253256252255
07/16/2020263277263271
07/17/2020274275263266
07/20/2020270281269278
07/21/2020280280267270
07/22/2020266276264276
07/23/2020274280273279
07/24/2020278279267271
07/27/2020270271263270
07/28/2020269272268269
07/29/2020272275268271
07/30/2020271272260262
07/31/2020259269255260
08/03/2020260269260266
08/04/2020269269256258
08/05/2020256259254255
08/06/2020255268255263
08/07/2020268275263275
08/10/2020276276267268
08/11/2020270270265266
08/12/2020265273263270
08/13/2020270279270278
08/14/2020277278268273
08/17/2020274277272276
08/18/2020273275271271
08/19/2020273282273282
08/20/2020282282278280
08/21/2020280285279281
08/24/2020285293285290
08/25/2020294295288292
08/26/2020293295289291
08/27/2020294294285287
08/28/2020286287283285
08/31/2020286292286291
09/01/2020291295289290
09/02/2020294295292295
09/03/2020294294272275
09/04/2020280289278280
09/07/2020280288280287
09/08/2020289289277281
09/09/2020282288280286
09/10/2020288288278282
09/11/2020285285281284
09/14/2020286286280281
09/15/2020284286280284
09/16/2020284284280284
09/17/2020282284281284
09/18/2020284295284291
09/21/2020292293280287
09/22/2020286291284290
09/23/2020291291284287
09/24/2020284285279285
09/25/2020280290280288
09/28/2020291295288290
09/29/2020295295288295
09/30/2020291298291295
10/01/2020300304295303
10/02/2020303309296306
10/05/2020308323307319
10/06/2020320320310315
10/07/2020314316307314
10/08/2020319320313316
10/09/2020318320314319
10/12/2020327329323329
10/13/2020325330322327
10/14/2020327331321323
10/15/2020324324308309
10/16/2020309323309318
10/19/2020319321313314
10/20/2020319333319326
10/21/2020327334313329
10/22/2020328333320331
10/23/2020332332323327
10/26/2020327330322323
10/27/2020323328317327
10/28/2020327335325328
10/29/2020327340327331
10/30/2020331333322325
11/02/2020330333325327
11/03/2020330331324330
11/04/2020331362331362
11/05/2020362373357360
11/06/2020363370355360
11/09/2020375384320336
11/10/2020347349324333
11/11/2020342364341349
11/12/2020358359344350
11/13/2020358358351355
11/16/2020359360346349
11/17/2020350354341341
11/18/2020350351335335
11/19/2020338353338347
11/20/2020346347341343
11/23/2020345347342347
11/24/2020349349318320
11/25/2020327335323327
11/26/2020325330320327
11/27/2020325329320326
11/30/2020327350326346
12/01/2020350353339347
12/02/2020349349341344
12/03/2020346348339339
12/04/2020340345335337
12/07/2020337346335339
12/08/2020338344338343
12/09/2020345345332336
12/10/2020332344332343
12/11/2020339347334340
12/14/2020339348332346
12/15/2020346346331338
12/16/2020338345336344
12/17/2020348348338340
12/18/2020342345338345
12/21/2020347349343349
12/22/2020348350343348
12/23/2020348348338341
12/28/2020339340330339
12/29/2020338341331337
12/30/2020341345333345