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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 280.9522
CLOSE 281.3659
Low
LOW 181
High
HIGH 375.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 335.5 | 335.5 | 312 | 316 |
| 01/03/2023 | 316.5 | 323 | 311.5 | 316.5 |
| 01/04/2023 | 320 | 327 | 318.5 | 327 |
| 01/05/2023 | 324 | 333.5 | 322 | 333 |
| 01/06/2023 | 336 | 336 | 322.5 | 329 |
| 01/09/2023 | 330 | 342.5 | 330 | 342.5 |
| 01/10/2023 | 339.5 | 348 | 336.5 | 345 |
| 01/11/2023 | 347 | 354.5 | 346 | 350 |
| 01/12/2023 | 350 | 351 | 343 | 348 |
| 01/13/2023 | 346.5 | 352 | 345.5 | 351 |
| 01/16/2023 | 352.5 | 358 | 347.5 | 349 |
| 01/17/2023 | 349.5 | 349.5 | 340.5 | 348 |
| 01/18/2023 | 348 | 349 | 343 | 344.5 |
| 01/19/2023 | 341.5 | 343.5 | 335 | 335 |
| 01/20/2023 | 335.5 | 344 | 334.5 | 343.5 |
| 01/23/2023 | 345.5 | 350.5 | 344 | 350 |
| 01/24/2023 | 349.5 | 352 | 336.5 | 340 |
| 01/25/2023 | 339 | 341.5 | 331 | 341.5 |
| 01/26/2023 | 351 | 358.5 | 345 | 354 |
| 01/27/2023 | 350 | 351 | 335 | 344 |
| 01/30/2023 | 341.5 | 347 | 338 | 345.5 |
| 01/31/2023 | 343 | 344.5 | 333.5 | 337.5 |
| 02/01/2023 | 340 | 343.5 | 336 | 340.5 |
| 02/02/2023 | 342.5 | 358.5 | 342.5 | 358.5 |
| 02/03/2023 | 353.5 | 370 | 347.5 | 370 |
| 02/06/2023 | 366 | 375 | 363.5 | 373 |
| 02/07/2023 | 374.5 | 375.5 | 362 | 364.5 |
| 02/08/2023 | 367 | 373 | 360.5 | 360.5 |
| 02/09/2023 | 365 | 365.5 | 356.5 | 357.5 |
| 02/10/2023 | 352 | 356 | 348.5 | 351.5 |
| 02/13/2023 | 352 | 357.5 | 350.5 | 355.5 |
| 02/14/2023 | 355 | 360 | 348 | 351 |
| 02/15/2023 | 353 | 356 | 348.5 | 355.5 |
| 02/16/2023 | 357.5 | 360.5 | 350 | 353 |
| 02/17/2023 | 349 | 351.5 | 344.5 | 348.5 |
| 02/20/2023 | 351 | 351 | 344.5 | 350.5 |
| 02/21/2023 | 350 | 350 | 336.5 | 341 |
| 02/22/2023 | 343 | 346 | 335.5 | 339 |
| 02/23/2023 | 341 | 344.5 | 338.5 | 338.5 |
| 02/24/2023 | 340 | 343.5 | 332 | 333.5 |
| 02/27/2023 | 334 | 337 | 332 | 332 |
| 02/28/2023 | 332 | 333 | 324 | 324.5 |
| 03/01/2023 | 327.5 | 327.5 | 316.5 | 318 |
| 03/02/2023 | 316 | 320 | 313.5 | 320 |
| 03/03/2023 | 319.5 | 320 | 317.5 | 320 |
| 03/06/2023 | 320 | 323.5 | 317 | 320 |
| 03/07/2023 | 323.5 | 330.5 | 318.5 | 321.5 |
| 03/08/2023 | 320 | 320.5 | 315 | 317.5 |
| 03/09/2023 | 319 | 324.5 | 315 | 322.5 |
| 03/10/2023 | 322.5 | 323 | 317.5 | 319 |
| 03/13/2023 | 317 | 324 | 312.5 | 321.5 |
| 03/14/2023 | 321 | 328 | 319 | 323 |
| 03/15/2023 | 319.5 | 321.5 | 308.5 | 310.5 |
| 03/16/2023 | 317.5 | 317.5 | 305 | 316 |
| 03/17/2023 | 315.5 | 318.5 | 310 | 311.5 |
| 03/20/2023 | 311 | 311.5 | 304 | 308.5 |
| 03/21/2023 | 306 | 318.5 | 306 | 316.5 |
| 03/22/2023 | 318.5 | 322 | 315.5 | 316 |
| 03/23/2023 | 315.5 | 315.5 | 310 | 314.5 |
| 03/24/2023 | 315 | 316.5 | 311 | 313 |
| 03/27/2023 | 314 | 323.5 | 312 | 321.5 |
| 03/28/2023 | 323 | 326 | 317.5 | 319.5 |
| 03/29/2023 | 320.5 | 325 | 320 | 320 |
| 03/30/2023 | 320 | 328 | 320 | 326 |
| 03/31/2023 | 326.5 | 329 | 303.5 | 317.5 |
| 04/03/2023 | 317.5 | 319.5 | 308 | 309.5 |
| 04/04/2023 | 308 | 314.5 | 305 | 311.5 |
| 04/05/2023 | 311.5 | 320.5 | 311.5 | 320 |
| 04/06/2023 | 320 | 324 | 315.5 | 320.5 |
| 04/11/2023 | 320 | 323.5 | 319 | 320.5 |
| 04/12/2023 | 321 | 325.5 | 317.5 | 322.5 |
| 04/13/2023 | 321 | 325.5 | 318 | 325 |
| 04/14/2023 | 323 | 330 | 322 | 325 |
| 04/17/2023 | 325.5 | 326.5 | 320 | 320 |
| 04/18/2023 | 321.5 | 322 | 312 | 317.5 |
| 04/19/2023 | 316.5 | 317 | 308 | 313.5 |
| 04/20/2023 | 290 | 290 | 271.5 | 278 |
| 04/21/2023 | 278 | 283.5 | 273 | 283.5 |
| 04/24/2023 | 282.5 | 288.5 | 280.5 | 287.5 |
| 04/25/2023 | 285 | 291 | 276 | 276 |
| 04/26/2023 | 275.5 | 279.5 | 271.5 | 278 |
| 04/27/2023 | 277.5 | 281 | 276 | 278 |
| 04/28/2023 | 279 | 283.5 | 275 | 281.5 |
| 05/02/2023 | 280 | 282.5 | 272.5 | 277.5 |
| 05/03/2023 | 278.5 | 292 | 275.5 | 291 |
| 05/04/2023 | 284 | 291.5 | 281 | 291 |
| 05/05/2023 | 290 | 291.5 | 287.5 | 289.5 |
| 05/08/2023 | 289.5 | 291 | 286 | 289.5 |
| 05/09/2023 | 290 | 290 | 276 | 279 |
| 05/10/2023 | 279 | 283.5 | 278 | 281 |
| 05/11/2023 | 283 | 285.5 | 281 | 282 |
| 05/12/2023 | 284 | 284 | 277 | 279 |
| 05/15/2023 | 281 | 283.5 | 278.5 | 282 |
| 05/16/2023 | 282 | 282 | 276 | 278 |
| 05/17/2023 | 278 | 278 | 269.5 | 273.5 |
| 05/18/2023 | 277 | 278 | 275 | 275.5 |
| 05/19/2023 | 276.5 | 278 | 274 | 278 |
| 05/22/2023 | 269 | 278.5 | 265 | 276.5 |
| 05/23/2023 | 277.5 | 282.5 | 275.5 | 276 |
| 05/24/2023 | 274 | 274 | 265.5 | 267.5 |
| 05/25/2023 | 266.5 | 268 | 263 | 264 |
| 05/26/2023 | 266 | 266 | 259 | 266 |
| 05/29/2023 | 269.5 | 269.5 | 266 | 266 |
| 05/30/2023 | 268 | 269.5 | 257 | 258.5 |
| 05/31/2023 | 256 | 256.5 | 252 | 253 |
| 06/01/2023 | 253 | 259.5 | 252 | 259 |
| 06/02/2023 | 260.5 | 271.5 | 260.5 | 270 |
| 06/05/2023 | 270.5 | 275.5 | 269.5 | 274.5 |
| 06/06/2023 | 272 | 280 | 269.5 | 279.5 |
| 06/07/2023 | 280 | 282 | 276.5 | 279.5 |
| 06/08/2023 | 276.5 | 276.5 | 272.5 | 274 |
| 06/09/2023 | 276 | 276 | 266 | 266.5 |
| 06/12/2023 | 268 | 276 | 268 | 274 |
| 06/13/2023 | 276.5 | 277 | 273.5 | 275 |
| 06/14/2023 | 273 | 278 | 271.5 | 277.5 |
| 06/15/2023 | 274 | 285 | 274 | 285 |
| 06/16/2023 | 286.5 | 295.5 | 285 | 295.5 |
| 06/19/2023 | 252.5 | 258.5 | 245.5 | 249 |
| 06/20/2023 | 246 | 255 | 245 | 254 |
| 06/21/2023 | 253 | 254 | 247 | 249 |
| 06/22/2023 | 255.5 | 261.5 | 251.5 | 260 |
| 06/23/2023 | 257.5 | 264 | 252 | 255 |
| 06/26/2023 | 257 | 259.5 | 253 | 254.5 |
| 06/27/2023 | 253.5 | 254.5 | 245.5 | 245.5 |
| 06/28/2023 | 248.5 | 254 | 247 | 253.5 |
| 06/29/2023 | 254.5 | 255 | 248 | 250 |
| 06/30/2023 | 250 | 259.5 | 250 | 258 |
| 07/03/2023 | 260 | 263.5 | 258 | 258.5 |
| 07/04/2023 | 261.5 | 263.5 | 260 | 262 |
| 07/05/2023 | 260 | 267 | 260 | 265.5 |
| 07/06/2023 | 262.5 | 262.5 | 253 | 253.5 |
| 07/07/2023 | 252 | 255.5 | 249.5 | 253 |
| 07/10/2023 | 253 | 255 | 251 | 253 |
| 07/11/2023 | 254.5 | 259 | 253.5 | 255.5 |
| 07/12/2023 | 254 | 258.5 | 250.5 | 257.5 |
| 07/13/2023 | 258 | 260.5 | 256.5 | 256.5 |
| 07/14/2023 | 256 | 259.5 | 256 | 257.5 |
| 07/17/2023 | 256.5 | 257 | 252.5 | 254.5 |
| 07/18/2023 | 253 | 262 | 252.5 | 257.5 |
| 07/19/2023 | 259.5 | 263 | 258 | 261.5 |
| 07/20/2023 | 259 | 266 | 259 | 265 |
| 07/21/2023 | 259 | 286.5 | 256.5 | 282 |
| 07/24/2023 | 279 | 291.5 | 277.5 | 289.5 |
| 07/25/2023 | 285 | 292 | 280 | 289 |
| 07/26/2023 | 287 | 293 | 285.5 | 290.5 |
| 07/27/2023 | 292 | 310.5 | 292 | 304.5 |
| 07/28/2023 | 303 | 304 | 297.5 | 299 |
| 07/31/2023 | 298.5 | 304.5 | 296.5 | 298.5 |
| 08/01/2023 | 299 | 303 | 293 | 294 |
| 08/02/2023 | 288.5 | 293 | 283 | 291 |
| 08/03/2023 | 281 | 302.5 | 281 | 300 |
| 08/04/2023 | 303.5 | 303.5 | 290 | 295.5 |
| 08/07/2023 | 294.5 | 294.5 | 286 | 286 |
| 08/08/2023 | 284 | 286.5 | 278.5 | 281 |
| 08/09/2023 | 280.5 | 286.5 | 280.5 | 284 |
| 08/10/2023 | 285.5 | 297.5 | 284 | 295 |
| 08/11/2023 | 283.5 | 293 | 283.5 | 288.5 |
| 08/14/2023 | 289 | 294 | 289 | 293.5 |
| 08/15/2023 | 296.5 | 297 | 291 | 294 |
| 08/16/2023 | 294.5 | 298 | 293 | 296 |
| 08/17/2023 | 297 | 299.5 | 294 | 295 |
| 08/18/2023 | 293.5 | 293.5 | 282 | 285 |
| 08/21/2023 | 280 | 291 | 280 | 283 |
| 08/22/2023 | 283 | 286.5 | 283 | 283 |
| 08/23/2023 | 287 | 287.5 | 281 | 286 |
| 08/24/2023 | 283 | 292 | 283 | 284 |
| 08/25/2023 | 283.5 | 285 | 281.5 | 281.5 |
| 08/28/2023 | 284 | 287 | 284 | 286.5 |
| 08/29/2023 | 286 | 291 | 286 | 290.5 |
| 08/30/2023 | 292.5 | 298 | 290 | 295.5 |
| 08/31/2023 | 296.5 | 303 | 296.5 | 300.5 |
| 09/01/2023 | 299.5 | 300 | 293 | 297 |
| 09/04/2023 | 294.5 | 303 | 293.5 | 298.5 |
| 09/05/2023 | 299 | 300 | 294.5 | 295 |
| 09/06/2023 | 293 | 293.5 | 288.5 | 289.5 |
| 09/07/2023 | 289 | 289.5 | 280.5 | 288 |
| 09/08/2023 | 284 | 285.5 | 278 | 280 |
| 09/11/2023 | 281 | 281.5 | 272 | 274.5 |
| 09/12/2023 | 273 | 273.5 | 259.5 | 262.5 |
| 09/13/2023 | 262.5 | 270.5 | 259 | 268.5 |
| 09/14/2023 | 268 | 276 | 266.5 | 276 |
| 09/15/2023 | 278.5 | 285 | 278 | 278 |
| 09/18/2023 | 278 | 280 | 270.5 | 270.5 |
| 09/19/2023 | 268.5 | 268.5 | 256 | 256 |
| 09/20/2023 | 257 | 271 | 257 | 267.5 |
| 09/21/2023 | 261 | 267 | 258 | 260 |
| 09/22/2023 | 263 | 263 | 257.5 | 259.5 |
| 09/25/2023 | 259.5 | 259.5 | 253.5 | 256 |
| 09/26/2023 | 252 | 266 | 252 | 264.5 |
| 09/27/2023 | 264 | 266 | 257 | 259 |
| 09/28/2023 | 257.5 | 262 | 254.5 | 255 |
| 09/29/2023 | 258 | 268.5 | 258 | 264 |
| 10/02/2023 | 265 | 266 | 251 | 256 |
| 10/03/2023 | 253 | 255.5 | 251 | 254.5 |
| 10/04/2023 | 250.5 | 260 | 250.5 | 258 |
| 10/05/2023 | 257.5 | 263.5 | 257.5 | 261.5 |
| 10/06/2023 | 259.5 | 260.5 | 253 | 256.5 |
| 10/09/2023 | 251.5 | 258.5 | 251.5 | 254.5 |
| 10/10/2023 | 257 | 264.5 | 255.5 | 261.5 |
| 10/11/2023 | 262.5 | 270 | 258.5 | 261 |
| 10/12/2023 | 262 | 262 | 255.5 | 258.5 |
| 10/13/2023 | 242 | 242 | 223 | 229 |
| 10/16/2023 | 223 | 230 | 216 | 220 |
| 10/17/2023 | 217 | 221.5 | 209.5 | 216.5 |
| 10/18/2023 | 215 | 215 | 209 | 211.5 |
| 10/19/2023 | 211 | 227 | 210 | 211 |
| 10/20/2023 | 210 | 211 | 199.8 | 199.8 |
| 10/23/2023 | 198.6 | 201.5 | 190.6 | 194.4 |
| 10/24/2023 | 194.6 | 205 | 190.6 | 196.8 |
| 10/25/2023 | 196.8 | 199 | 183 | 189 |
| 10/26/2023 | 185.4 | 187.4 | 181.4 | 184.8 |
| 10/27/2023 | 184 | 189.8 | 183.6 | 189.4 |
| 10/30/2023 | 189.8 | 193.8 | 181 | 181.4 |
| 10/31/2023 | 182 | 197.2 | 181 | 193.8 |
| 11/01/2023 | 193.8 | 198.4 | 192 | 195.4 |
| 11/02/2023 | 198.8 | 208.5 | 198.8 | 201.5 |
| 11/03/2023 | 202 | 212.5 | 200.5 | 207.5 |
| 11/06/2023 | 209 | 209 | 203 | 206 |
| 11/07/2023 | 202 | 206 | 200.5 | 204.5 |
| 11/08/2023 | 200.5 | 208.5 | 200.5 | 204 |
| 11/09/2023 | 205 | 212 | 204.5 | 209 |
| 11/10/2023 | 205 | 206.5 | 201.5 | 202 |
| 11/13/2023 | 203.5 | 206.5 | 199 | 201 |
| 11/14/2023 | 201 | 219.5 | 201 | 216 |
| 11/15/2023 | 216 | 226.5 | 214.5 | 217.5 |
| 11/16/2023 | 216.5 | 218 | 213.5 | 215 |
| 11/17/2023 | 210 | 223 | 210 | 219 |
| 11/20/2023 | 219 | 226 | 219 | 223.5 |
| 11/21/2023 | 224 | 227.5 | 221.5 | 225 |
| 11/22/2023 | 219 | 228.5 | 219 | 228.5 |
| 11/23/2023 | 229.5 | 230 | 226 | 229 |
| 11/24/2023 | 232 | 232 | 225.5 | 229.5 |
| 11/27/2023 | 234 | 235 | 227 | 227 |
| 11/28/2023 | 227 | 231 | 223 | 227 |
| 11/29/2023 | 230 | 237 | 230 | 234 |
| 11/30/2023 | 235 | 237.5 | 229 | 236 |
| 12/01/2023 | 238.5 | 238.5 | 230.5 | 232.5 |
| 12/04/2023 | 228.5 | 234 | 225 | 230 |
| 12/05/2023 | 228.5 | 231 | 225 | 228 |
| 12/06/2023 | 228 | 234.5 | 225 | 234.5 |
| 12/07/2023 | 232.5 | 235.5 | 232 | 234 |
| 12/08/2023 | 229 | 246.5 | 229 | 239.5 |
| 12/11/2023 | 239 | 249.5 | 239 | 249 |
| 12/12/2023 | 249 | 252 | 247 | 250 |
| 12/13/2023 | 255 | 255.5 | 246 | 250.5 |
| 12/14/2023 | 257 | 270 | 257 | 267.5 |
| 12/15/2023 | 266 | 275.5 | 266 | 266 |
| 12/18/2023 | 262 | 266.5 | 260.5 | 265 |
| 12/19/2023 | 266 | 275.5 | 266 | 275.5 |
| 12/20/2023 | 275 | 275.5 | 270 | 270.5 |
| 12/21/2023 | 267 | 271 | 263 | 265 |
| 12/22/2023 | 260.5 | 265 | 259 | 262.5 |
| 12/27/2023 | 257 | 270.5 | 256 | 266.5 |
| 12/28/2023 | 266.5 | 267 | 260.5 | 263.5 |
| 12/29/2023 | 263.5 | 265 | 260.5 | 265 |