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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 347.6012
CLOSE 346.4455

Low

LOW 262.5

High

HIGH 505
DATEOPENHIGHLOWCLOSE
01/03/2022501505482489
01/04/2022495.5495.5476478
01/05/2022479.5480455463
01/06/2022455.5456442.5449.5
01/07/2022446.5455.5445450
01/10/2022449449412.5415.5
01/11/2022420.5442420.5438.5
01/12/2022442.5450433.5443.5
01/13/2022445445414.5420.5
01/14/2022410410.5393396
01/17/2022390397.5377393.5
01/18/2022395.5395.5378.5382
01/19/2022376390.5374.5387
01/20/2022390412382406
01/21/2022399405395400
01/24/2022397397373.5378.5
01/25/2022380381369374
01/26/2022378387374386.5
01/27/2022391392370388.5
01/28/2022393407.5392406
01/31/2022423426.5411421.5
02/01/2022428.5437416.5419.5
02/02/2022424430418420
02/03/2022420.5420.5403403.5
02/04/2022402.5409.5395.5400.5
02/07/2022405405395.5396
02/08/2022396397370.5376.5
02/09/2022378390378384.5
02/10/2022384.5389.5379384
02/11/2022380383370372.5
02/14/2022357.5359349.5358
02/15/2022359.5375.5359.5374
02/16/2022376.5376.5363366
02/17/2022368370.5358.5362
02/18/2022358.5359345345
02/21/2022350355337.5340.5
02/22/2022330345327340.5
02/23/2022343348339342
02/24/2022327.5339320339
02/25/2022342349.5335.5349
02/28/2022341359341359
03/01/2022363364.5339.5358
03/02/2022354368354358.5
03/03/2022356.5361344345.5
03/04/2022340351331332
03/07/2022319338316.5326.5
03/08/2022322330301.5303.5
03/09/2022310.5325303325
03/10/2022322.5328318.5324
03/11/2022320.5336.5312.5328.5
03/14/2022333.5336319.5332.5
03/15/2022335340322327
03/16/2022336360336349
03/17/2022352.5354342.5345
03/18/2022350361342361
03/21/2022360361346.5352
03/22/2022359359345349.5
03/23/2022350355.5341.5345.5
03/24/2022345347338339.5
03/25/2022341.5354.5339.5343.5
03/28/2022345.5352.5340343.5
03/29/2022351.5360.5349.5360.5
03/30/2022364364345348
03/31/2022352359344345
04/01/2022346.5349339346
04/04/2022347.5355346.5349.5
04/05/2022350.5353.5341344
04/06/2022343.5343.5337342
04/07/2022340347.5339.5346.5
04/08/2022346347331.5341
04/11/2022338.5343.5335337
04/12/2022335341.5329.5332
04/13/2022340340332337.5
04/14/2022338338330330
04/19/2022333333310.5327.5
04/20/2022324331321327
04/21/2022337344.5331331.5
04/22/2022328.5332.5319.5319.5
04/25/2022319321.5306306
04/26/2022310311.5299.5299.5
04/27/2022297.5306295301
04/28/2022302322301.5320.5
04/29/2022319.5329317318
05/02/2022320323.5307309.5
05/03/2022310313303311
05/04/2022308.5309.5302305
05/05/2022312320.5301.5302.5
05/06/2022301.5304286.5290
05/09/2022287.5292279279
05/10/2022281291277285.5
05/11/2022283.5292.5283.5292.5
05/12/2022288.5289276.5287.5
05/13/2022286.5306286.5304
05/16/2022322325317324
05/17/2022325328317322.5
05/18/2022324.5332313313
05/19/2022309320306320
05/20/2022319329317317
05/23/2022319326.5319322.5
05/24/2022324.5326321.5323
05/25/2022323327316.5325.5
05/26/2022323329321323.5
05/27/2022327.5345326.5344
05/30/2022349365348.5363.5
05/31/2022367.5367.5351354.5
06/01/2022360.5360.5338338
06/02/2022340352.5340351.5
06/03/2022355.5360.5353354.5
06/06/2022359.5359.5351.5352.5
06/07/2022354357348356
06/08/2022359.5363356363
06/09/2022361361348349
06/10/2022348.5352338.5338.5
06/13/2022340340320322
06/14/2022323.5324.5306.5309
06/15/2022311315.5302.5314.5
06/16/2022315.5317.5299303
06/17/2022308315302.5303.5
06/20/2022305.5311302303
06/21/2022305311304.5306.5
06/22/2022298309.5289.5305
06/23/2022304313.5297.5310.5
06/24/2022316329314.5324
06/27/2022327335324.5329.5
06/28/2022327331326326.5
06/29/2022331.5331.5312.5321
06/30/2022313.5322.5313.5322
07/01/2022320.5331319.5331
07/04/2022335346333335.5
07/05/2022345349337.5345
07/06/2022346357344.5355.5
07/07/2022358361.5352360.5
07/08/2022362.5365354.5365
07/11/2022364.5382360.5378.5
07/12/2022382382362363
07/13/2022370377.5358.5368.5
07/14/2022360.5373.5357.5359.5
07/15/2022376376351.5354
07/18/2022355369354.5367
07/19/2022369369356.5365.5
07/20/2022369372.5359.5362.5
07/21/2022366394362392
07/22/2022389.5400382384.5
07/25/2022390.5390.5366368
07/26/2022370.5377.5367.5374
07/27/2022376.5387376.5383.5
07/28/2022392392376388.5
07/29/2022383.5399381.5397.5
08/01/2022400.5408393.5401
08/02/2022398.5399384393
08/03/2022395395.5387.5391.5
08/04/2022395399392397
08/05/2022399403389391
08/08/2022396.5403390.5397
08/09/2022397398381384
08/10/2022383393.5371.5389.5
08/11/2022388.5408388.5406
08/12/2022405410.5398.5407.5
08/15/2022413417406.5410
08/16/2022411414399.5403.5
08/17/2022404411.5401.5410.5
08/18/2022405.5414.5404.5410
08/19/2022410.5416.5406.5407
08/22/2022402.5406.5394401.5
08/23/2022401401390393
08/24/2022389.5407389.5403.5
08/25/2022411.5412.5401410
08/26/2022409410.5392.5393.5
08/29/2022392.5395.5385385
08/30/2022389.5396384387
08/31/2022387390381382
09/01/2022377.5378.5368371
09/02/2022377.5383373380
09/05/2022373.5375369.5374.5
09/06/2022377.5386376.5383
09/07/2022377.5383.5375381
09/08/2022385391.5373.5389
09/09/2022393.5398390.5395.5
09/12/2022398.5399394.5397.5
09/13/2022400406.5378.5382.5
09/14/2022378388375380
09/15/2022382.5383368370.5
09/16/2022365.5365.5342344
09/19/2022347.5347.5329337.5
09/20/2022336.5343.5326.5333.5
09/21/2022327.5340.5326338.5
09/22/2022337.5337.5320322.5
09/23/2022318.5323.5311319
09/26/2022319.5329.5312.5314
09/27/2022317318307.5310.5
09/28/2022310313298306
09/29/2022301.5306297.5300.5
09/30/2022298.5313.5297309
10/03/2022305.5312301.5312
10/04/2022314.5333312.5332.5
10/05/2022329.5335.5322.5325
10/06/2022328331.5324.5330
10/07/2022325327315315
10/10/2022315315306.5308.5
10/11/2022306306.5297304
10/12/2022305305.5300302
10/13/2022299.5304288.5302.5
10/14/2022304.5313301.5306.5
10/17/2022314.5314.5299.5309
10/18/2022311.5322.5310.5316.5
10/19/2022299299262.5264
10/20/2022267.5282265281.5
10/21/2022277285.5272282.5
10/24/2022287297.5286.5289
10/25/2022290300286299
10/26/2022297.5302293298
10/27/2022298.5300295.5297
10/28/2022292300292300
10/31/2022302303297298.5
11/01/2022300303286289
11/02/2022292292.5287.5288
11/03/2022285.5287279281
11/04/2022284291281.5287.5
11/07/2022287.5298.5287.5298.5
11/08/2022297.5304.5296304
11/09/2022303.5309.5301307
11/10/2022304.5325.5295.5323
11/11/2022327344.5322342.5
11/14/2022337.5349.5334.5340
11/15/2022342.5343.5330337.5
11/16/2022334.5336.5324.5326.5
11/17/2022328.5330.5318325.5
11/18/2022321326317.5325.5
11/21/2022321329319.5322.5
11/22/2022323323311320
11/23/2022319.5321.5314.5321.5
11/24/2022320.5330319328.5
11/25/2022327.5327.5322.5326
11/28/2022327.5331317319.5
11/29/2022323.5323.5309.5311
11/30/2022314.5317.5309313
12/01/2022320329319326.5
12/02/2022328332.5323329.5
12/05/2022327329.5321326
12/06/2022324324.5311.5315
12/07/2022313.5319310.5315
12/08/2022314316.5308315.5
12/09/2022315319.5311.5313
12/12/2022312321.5309321
12/13/2022321334.5315327
12/14/2022326.5331323.5330.5
12/15/2022329.5329.5318319.5
12/16/2022319319.5304309.5
12/19/2022311311303307.5
12/20/2022303307.5302306
12/21/2022307313305.5311.5
12/22/2022312318.5311.5312
12/23/2022311318311316
12/27/2022319326.5317320
12/28/2022315.5327315.5323
12/29/2022326.5335324.5334.5
12/30/2022335.5340333.5334.5