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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 214.678
CLOSE 214.5717

Low

LOW 164.6

High

HIGH 290
DATEOPENHIGHLOWCLOSE
01/02/2024265275.5265273
01/03/2024271.5271.5261.5262
01/04/2024255262.5252.5255.5
01/05/2024255256.5248254.5
01/08/2024250.5253.5248.5252
01/09/2024256262251.5261.5
01/10/2024262.5263251.5252
01/11/2024258260.5252253.5
01/12/2024255.5258252252.5
01/15/2024250.5252249249
01/16/2024238.5249238.5246
01/17/2024243.5244237238.5
01/18/2024244244240.5242
01/19/2024244244237.5239.5
01/22/2024240.5244234.5241
01/23/2024240.5244239.5242
01/24/2024244247241242
01/25/2024243246.5242246.5
01/26/2024261271.5258.5271.5
01/29/2024269.5271262.5265
01/30/2024263.5272.5254267.5
01/31/2024261.5282261.5272
02/01/2024269276268.5272
02/02/2024272.5278268269
02/05/2024265.5274.5265.5271
02/06/2024266277266277
02/07/2024278283.5270274.5
02/08/2024277288.5277278.5
02/09/2024280.5280.5272277
02/12/2024279.5279.5268268.5
02/13/2024265.5270.5263267
02/14/2024266.5269260268.5
02/15/2024268.5269264.5266
02/16/2024272.5274.5267272.5
02/19/2024267.5269262266.5
02/20/2024252265.5251.5263.5
02/21/2024266269257265
02/22/2024268279267276
02/23/2024279.5279.5274.5277
02/26/2024273.5276.5269.5269.5
02/27/2024270274.5269.5272.5
02/28/2024273277270.5272.5
02/29/2024275283275276
03/01/2024274.5279271275.5
03/04/2024276.5276.5271.5273
03/05/2024269278268274
03/06/2024268280268279
03/07/2024277286275.5284
03/08/2024282.5284278.5278.5
03/11/2024279.5280275.5279
03/12/2024280280273277
03/13/2024277279.5273.5275.5
03/14/2024279281277277
03/15/2024279280274278
03/18/2024278280272272
03/19/2024268.5280266279
03/20/2024276283276281
03/21/2024282.5289280285.5
03/22/2024284290284288
03/25/2024283.5286273273
03/26/2024272.5280.5272.5278
03/27/2024279279264270
03/28/2024270.5278.5270275
04/02/2024271.5275266266.5
04/03/2024267269261266.5
04/04/2024264.5268264.5268
04/05/2024265.5265.5259.5259.5
04/08/2024261.5265259.5265
04/09/2024261272.5261272.5
04/10/2024271.5272.5262.5264.5
04/11/2024265.5272.5261.5264.5
04/12/2024269269257.5258
04/15/2024256265.5255.5262
04/16/2024258260254.5258.5
04/17/2024255257.5248.5248.5
04/18/2024231231.5206209
04/19/2024207.5214204212.5
04/22/2024212.5216.5208216.5
04/23/2024218234217.5231
04/24/2024232235222226.5
04/25/2024227227.5217.5219
04/26/2024218227.5218227
04/29/2024227.5229.5225227.5
04/30/2024229229.5218220
05/02/2024219.5223.5219221
05/03/2024220.5226.5220223
05/06/2024223224220222
05/07/2024217.5224.5217.5224.5
05/08/2024224226.5220221.5
05/09/2024222.5224.5220224
05/10/2024228228219221.5
05/13/2024218.5223218220
05/14/2024218.5228218.5225.5
05/15/2024227.5235227.5231.5
05/16/2024232.5232.5213220
05/17/2024219221213214
05/20/2024214.5217.5212214.5
05/21/2024213.5216212.5214.5
05/22/2024213213206210
05/23/2024210211207.5208
05/24/2024207.5207.5200.5201
05/27/2024203205198201
05/28/2024200203199.6199.6
05/29/2024199.8199.8193.4194.8
05/30/2024193.2194.8191193.6
05/31/2024195.2195.2191194.4
06/03/2024196.2196.2191192.8
06/04/2024193.2194.6192192
06/05/2024193.8197.4192.2196.6
06/06/2024197200195.8198.2
06/07/2024196.2199.4195.6197.4
06/10/2024197.8199.8197199.8
06/11/2024199.4204.5199.4201
06/12/2024202.5206199.4201.5
06/13/2024200.5200.5195.4195.4
06/14/2024196.8198.6194.4194.4
06/17/2024193196.6191.4193
06/18/2024193.2197.2193.2195.4
06/19/2024193.2193.8171.6171.6
06/20/2024174.2178.4173.4178
06/21/2024181181176178.6
06/24/2024178.2183.8175182.4
06/25/2024180.2180.8176177.4
06/26/2024177182.2177180.8
06/27/2024180.8181.4177.2177.2
06/28/2024175181175179.4
07/01/2024182.8182.8172.4172.6
07/02/2024173.2174.4166.2173.6
07/03/2024174.8185174.8181
07/04/2024183187.4183185.6
07/05/2024185.6189.8185188
07/08/2024188190185.8186.4
07/09/2024185.4189.4183185.4
07/10/2024185.4185.8182.6183
07/11/2024179.6194178.4192.2
07/12/2024195195.2188.6193.2
07/15/2024194.8195190.6191.8
07/16/2024190191.8189.6191.4
07/17/2024193.6197193.2196.2
07/18/2024191.8200190196.6
07/19/2024175.8176164.8170.8
07/22/2024170172.4168.8171.8
07/23/2024174.8188171182.8
07/24/2024184185178.6184.8
07/25/2024180.2185.6179.2185.6
07/26/2024179198.8179196.2
07/29/2024194.6200.5194.6196
07/30/2024196.2208.5194.2200
07/31/2024204208.5202.5207
08/01/2024208.5209.5204204
08/02/2024202205196199
08/05/2024191193.6187192.4
08/06/2024190.6193.8188192
08/07/2024195200.5194.2198.8
08/08/2024195.8196.2188.8195.4
08/09/2024197.4200193195.6
08/12/2024196.6198194194.2
08/13/2024190.2193.6184.2191
08/14/2024190191.4185.6185.6
08/15/2024192192.2187190.8
08/16/2024189.4192.4188.8190.4
08/19/2024186191.2186190.6
08/20/2024190.4191186.6186.6
08/21/2024189192.6188.2189.2
08/22/2024192.2192.8189.2190.2
08/23/2024189.2190.8187189.8
08/26/2024187.2190.6187.2189.4
08/27/2024187.6195.4187.6192.8
08/28/2024192.4196192.2192.6
08/29/2024193199.4193198
08/30/2024198.6199196.2197
09/02/2024197197188188.6
09/03/2024189193186.8186.8
09/04/2024185.2185.8179.6184.4
09/05/2024185187.2180.4187
09/06/2024190193.4187188.4
09/09/2024190.4201186200
09/10/2024198.2211.5198201
09/11/2024201202196.6199.8
09/12/2024202.5204193193
09/13/2024192.6196.8191.4195.4
09/16/2024193195.2188.4188.4
09/17/2024189195.2187.4193.4
09/18/2024190.8197.8184.2193.8
09/19/2024198203194.4197.2
09/20/2024196196183.6185.8
09/23/2024190.8190.8184186.4
09/24/2024187.8187.8183.2186.4
09/25/2024185189182.4182.4
09/26/2024187198.8187197.6
09/27/2024196.6204195.6203
09/30/2024199.2203196.8201
10/01/2024199204.5195.8196.8
10/02/2024196.8197.8193.8195.8
10/03/2024192192.6186.2186.8
10/04/2024187193.6187188.2
10/07/2024189191186188
10/08/2024186.2186.6181.8186.2
10/09/2024186.6190.6186.6187.2
10/10/2024186.8186.8184.4185.4
10/11/2024189.8190.4187.4189.4
10/14/2024191.4191.4185.6189.8
10/15/2024191.4192.8185.6187.2
10/16/2024187.2187.2176.8179.8
10/17/2024206.5212198210
10/18/2024211216207212.5
10/21/2024211214.5199.6199.6
10/22/2024198.8208196.4200.5
10/23/2024199.8204.5199201
10/24/2024200.5203197.6197.6
10/25/2024195197193194.4
10/28/2024192.2196.8192.2195.8
10/29/2024195.2196.4193.2195.2
10/30/2024194195185186.4
10/31/2024184.6188.2183.8188.2
11/01/2024191.6194187192.2
11/04/2024193196188.2188.2
11/05/2024185.6191.8185.4190.6
11/06/2024189193.4184.6185.4
11/07/2024189.2191.2184.2190.2
11/08/2024190.2191184186.6
11/11/2024186.2190186.2189.2
11/12/2024188.8191182.2187.4
11/13/2024191191181.6182.8
11/14/2024185185.4181.6184.6
11/15/2024185185173174.2
11/18/2024174.8179.2170.4170.4
11/19/2024173.6174.6168.2170
11/20/2024171173.8168170.2
11/21/2024168171164.6168
11/22/2024175178169.4175.8
11/25/2024175.6179.6174176.6
11/26/2024177178.8173.6176.8
11/27/2024177.6179.2176.8178.4
11/28/2024177.2181.2177.2180
11/29/2024178.2180.4178179.6
12/02/2024180.2181.8179181
12/03/2024181.4181.4175175.2
12/04/2024176178.8175.4177.4
12/05/2024176.8177.2172.2172.8
12/06/2024172175.8171174.4
12/09/2024174.2177.6172175.4
12/10/2024174.2186174.2184.6
12/11/2024182.6189180.2187
12/12/2024189190185188
12/13/2024184.2187.6181.6182
12/16/2024180180.2174.4180
12/17/2024175.8181.6175.8175.8
12/18/2024178179.2175.2177.8
12/19/2024174.8178.4174.4174.4
12/20/2024172.4176.4171.4176.4
12/23/2024176.8179.6174.2176
12/27/2024174179.6172.6177.6
12/30/2024178.2178.6172.2172.4