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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 475.2196
CLOSE 474.4137

Low

LOW 319

High

HIGH 834
DATEOPENHIGHLOWCLOSE
01/04/2021347350345350
01/05/2021347355343344
01/06/2021344347333337
01/07/2021335344319329
01/08/2021330342327342
01/11/2021342342329330
01/12/2021330337330335
01/13/2021332336331336
01/14/2021338348337347
01/15/2021347350342345
01/18/2021344346339343
01/19/2021343344339343
01/20/2021343345341344
01/21/2021344345336337
01/22/2021344346337343
01/25/2021344350343349
01/26/2021348350340341
01/27/2021346358344358
01/28/2021358358348356
01/29/2021356373356370
02/01/2021376402375394
02/02/2021394411391408
02/03/2021415415403409
02/04/2021408414398412
02/05/2021409426409426
02/08/2021433433401411
02/09/2021410424407422
02/10/2021425425412416
02/11/2021423436422431
02/12/2021432447431442
02/15/2021453467446458
02/16/2021469470457466
02/17/2021468468457461
02/18/2021465470444446
02/19/2021449458433436
02/22/2021450450432432
02/23/2021437437383395
02/24/2021397411396398
02/25/2021404412398399
02/26/2021397401392393
03/01/2021400405393395
03/02/2021395403389389
03/03/2021391393370375
03/04/2021377377351363
03/05/2021361362350350
03/08/2021354356341349
03/09/2021349355345349
03/10/2021354354347348
03/11/2021348354348350
03/12/2021351351346347
03/15/2021351351345346
03/16/2021347353345350
03/17/2021350353346350
03/18/2021375390373384
03/19/2021390391381384
03/22/2021390390379380
03/23/2021379386375378
03/24/2021375390375383
03/25/2021384385375380
03/26/2021383383374378
03/29/2021379385370372
03/30/2021368368360363
03/31/2021360371360370
04/01/2021369378368.5378
04/06/2021381383.5374.5380
04/07/2021379379373375
04/08/2021374393.5374389.5
04/09/2021392.5399.5388397
04/12/2021402.5402.5392.5393.5
04/13/2021396.5403.5391400
04/14/2021404.5404.5397.5400
04/15/2021400.5412400410
04/16/2021405.5419405.5416
04/19/2021418423.5415.5419
04/20/2021426429420420
04/21/2021418.5421396.5408.5
04/22/2021413425407.5408.5
04/23/2021414414404.5409
04/26/2021411.5420411416
04/27/2021418.5428408413
04/28/2021418.5420406.5413
04/29/2021414.5419.5404.5405
04/30/2021405412402404.5
05/03/2021408412.5406.5407.5
05/04/2021412.5412.5398400
05/05/2021397.5404384.5403
05/06/2021403406390395.5
05/07/2021395.5396.5386392
05/10/2021390.5394376377
05/11/2021370375.5352363
05/12/2021365.5371.5361364.5
05/13/2021364367.5357362.5
05/14/2021369377365.5370.5
05/17/2021376378368368
05/18/2021366.5369360.5364.5
05/19/2021364.5368360360.5
05/20/2021362370359.5368
05/21/2021370.5372363.5370
05/25/2021378.5381368370.5
05/26/2021376387.5368.5371.5
05/27/2021373.5373.5360364
05/28/2021359.5375359374.5
05/31/2021386393.5376.5390
06/01/2021390397.5378.5384
06/02/2021389392370377
06/03/2021382.5386.5370375
06/04/2021382389.5374384.5
06/07/2021387.5387.5373.5380
06/08/2021381.5397.5375.5386.5
06/09/2021390395.5379392
06/10/2021396396385.5395
06/11/2021395.5399.5386.5395
06/14/2021399404.5395403
06/15/2021402.5403.5390390.5
06/16/2021393393383.5385.5
06/17/2021380392380392
06/18/2021392401391.5398
06/21/2021398398383387.5
06/22/2021391.5393388.5391
06/23/2021388.5394.5385394.5
06/24/2021397402395398.5
06/25/2021397.5404.5395.5404
06/28/2021399415.5399415
06/29/2021419426.5413.5425
06/30/2021426.5426.5416.5422.5
07/01/2021424.5424.5415417.5
07/02/2021410425404.5421
07/05/2021423424418423.5
07/06/2021432.5448430.5446.5
07/07/2021448462443.5460
07/08/2021464.5464.5455460
07/09/2021461468.5456.5460
07/12/2021467.5481465477.5
07/13/2021477.5496.5468490
07/14/2021489489.5470.5471.5
07/15/2021471.5475.5466473
07/16/2021470476.5466467
07/19/2021474.5474.5458.5460.5
07/20/2021462.5470.5460468
07/21/2021478478455.5464.5
07/22/2021460483.5456.5483
07/23/2021483488.5473.5484.5
07/26/2021477.5487.5470.5479.5
07/27/2021480.5500476493.5
07/28/2021499508489501
07/29/2021501508495505
07/30/2021505530499524
08/02/2021529552519548
08/03/2021547581547569
08/04/2021575575552573
08/05/2021570593569591
08/06/2021596596578582
08/09/2021579598578594
08/10/2021592601592600
08/11/2021594616594615
08/12/2021607615602614
08/13/2021609619601602
08/16/2021600601585598
08/17/2021599622594620
08/18/2021621632616621
08/19/2021618621582605
08/20/2021603612586605
08/23/2021618631614630
08/24/2021631663631660
08/25/2021657666654665
08/26/2021666692644672
08/27/2021681688673686
08/30/2021688690679688
08/31/2021689710634665
09/01/2021673685673682
09/02/2021684721684720
09/03/2021722766717757
09/06/2021755829754818
09/07/2021823834785827
09/08/2021826831809815
09/09/2021814814762793
09/10/2021783795778778
09/13/2021780780695715
09/14/2021700700632653
09/15/2021656677647668
09/16/2021664684664666
09/17/2021670703667677
09/20/2021676678644656
09/21/2021669675652656
09/22/2021668670644651
09/23/2021658690658690
09/24/2021695698645649
09/27/2021666674642642
09/28/2021637637582592
09/29/2021592621592617
09/30/2021615667615667
10/01/2021640642595601
10/04/2021599604565567
10/05/2021572611565611
10/06/2021602602568570
10/07/2021582608552604
10/08/2021600600572575
10/11/2021575576559566
10/12/2021559587555577
10/13/2021599630592599
10/14/2021618625576580
10/15/2021580588578580
10/18/2021586588573577
10/19/2021577577569573
10/20/2021578579563574
10/21/2021575585567585
10/22/2021583592575583
10/25/2021584584568570
10/26/2021573573555564
10/27/2021564564515523
10/28/2021527536516536
10/29/2021527537516531
11/01/2021535535528534
11/02/2021532533523528
11/03/2021530535523533
11/04/2021534537526532
11/05/2021531537508520
11/08/2021519537519529
11/09/2021531531517524
11/10/2021523523505517
11/11/2021514520505510
11/12/2021509516508513
11/15/2021509514505511
11/16/2021510510500504
11/17/2021503513501506
11/18/2021507514506508
11/19/2021510521509519
11/22/2021521521503506
11/23/2021501501480489
11/24/2021491495480493
11/25/2021496.5503490.5500
11/26/2021483520480515
11/29/2021525528512516
11/30/2021518552515543
12/01/2021550550510519
12/02/2021512513490495
12/03/2021503508486490.5
12/06/2021491496.5473.5476
12/07/2021477.5492.5477492
12/08/2021492502483.5487
12/09/2021490495485.5493
12/10/2021495.5495.5484490
12/13/2021488493484486
12/14/2021488488473476.5
12/15/2021474.5488474482.5
12/16/2021488.5493479.5482
12/17/2021481481465479
12/20/2021468.5475.5464470
12/21/2021470.5478459.5474
12/22/2021474490.5474490
12/23/2021490.5490.5483.5486
12/27/2021483485.5478482
12/28/2021478489.5476.5483.5
12/29/2021490.5492481488
12/30/2021492502487.5499