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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 178.8988
CLOSE 178.6308

Low

LOW 131.4

High

HIGH 230
DATEOPENHIGHLOWCLOSE
01/02/2025171.2173.8171.2173.4
01/03/2025174.8174.8170.8171.2
01/06/2025172.4182172181.6
01/07/2025179.6192.4179.2190.2
01/08/2025191191186.4187
01/09/2025186.6190.4186.6188.8
01/10/2025191193.6187.6189.4
01/13/2025189.4195.8187192.8
01/14/2025191.8199190.2190.2
01/15/2025190.2195.8188.6189.2
01/16/2025188.2190.2186.6188.8
01/17/2025189.2189.2185.2185.2
01/20/2025183.6191.6182.8190.6
01/21/2025188.2193.4188.2193.4
01/22/2025193199.2193198.6
01/23/2025199200197.4198
01/24/2025199.2201198.8199
01/27/2025199.4201198.4198.6
01/28/2025221230218222.5
01/29/2025224224212218.5
01/30/2025216.5226216.5226
01/31/2025226226219.5222.5
02/03/2025216.5219216.5218.5
02/04/2025220220211213
02/05/2025210213207.5210.5
02/06/2025209210203204
02/07/2025203.5204199199.6
02/10/2025199201197.2199.6
02/11/2025200201196.6196.6
02/12/2025200202196.4199
02/13/2025201.5201.5197.4200.5
02/14/2025199.2199.4196.2196.2
02/17/2025195195.4189.8194.2
02/18/2025194194188.8190.4
02/19/2025192.6192.6188188.8
02/20/2025187.2197.2187.2196
02/21/2025193.8197.8192.4192.8
02/24/2025191.4195.2188.2189.8
02/25/2025189.8190187188.2
02/26/2025196198.8192.6195.4
02/27/2025199199189.2191.4
02/28/2025192.2192.2187.8190.2
03/03/2025188.8191185.4187.4
03/04/2025186187.8175.4178.2
03/05/2025181186.2181183.4
03/06/2025178.2192.8178.2191.2
03/07/2025192.6192.6183183.6
03/10/2025185.6186.2179.4180
03/11/2025179.6188178.2182.4
03/12/2025179.6190.2178.4188.4
03/13/2025184.8190.8184.8188.8
03/14/2025187.8190.4187189
03/17/2025186.8194186.8193.6
03/18/2025193.8195.8193193.6
03/19/2025190.6191.8188.4188.8
03/20/2025196.6196.6183.8186.8
03/21/2025191.2191.2181.4183.8
03/24/2025185187.4184184.8
03/25/2025180.2183180.2182.8
03/26/2025181181171.4171.4
03/27/2025182.8183171173.6
03/28/2025174.6179.4172175.4
03/31/2025173.8173.8167.2169.6
04/01/2025172.8174.2170.2171.8
04/02/2025171.8171.8164.6169.4
04/03/2025165171.2159.2160
04/04/2025159163.8149.8151.6
04/07/2025133.4152.8131.4145.8
04/08/2025150.6153.4145.8152
04/09/2025144148.4141.6146.2
04/10/2025160163.8148.6148.6
04/11/2025149.2157147.2153.2
04/14/2025156.2159.4155159.4
04/15/2025161.4163.2156161.4
04/16/2025180180163176
04/17/2025175.4175.8167.6172.6
04/22/2025175.2183173.2181.4
04/23/2025183189.2181.6187.8
04/24/2025185.8189.4181.8188
04/25/2025189.2189.2183.4185.6
04/28/2025184.6188.4183.2183.6
04/29/2025189.8189.8181.8185.8
04/30/2025185.6187.6182185.4
05/02/2025188.4192.8185.6192.2
05/05/2025192.4195189.6192.8
05/06/2025190195.2190191.8
05/07/2025196196183.2185.2
05/08/2025187187.2183.8185.4
05/09/2025185.4189.8185.4186.4
05/12/2025181190.2181189.2
05/13/2025184.4191184.4187.8
05/14/2025185.6191.2185.6186.6
05/15/2025191.2195184184.8
05/16/2025185.4188.2184.2186.8
05/19/2025187.8190182185.2
05/20/2025185.2187.8183184.8
05/21/2025186188.4182.6184
05/22/2025182.2186178.8180
05/23/2025180.8183.8176176
05/26/2025178180.8174.4177
05/27/2025177178.8175.2177.2
05/28/2025177.2179.6175.6176.4
05/29/2025179180.4174174.8
05/30/2025174.6176.6171.8172.6
06/02/2025172.8173162.6165
06/03/2025169.6169.6163.2164.6
06/04/2025165167.4161.2167.4
06/05/2025164.4169162.2165.4
06/06/2025162.4168161.6167
06/09/2025170.6174.8162.2166.4
06/10/2025170171.4167169.6
06/11/2025165171.4165169.8
06/12/2025169.8170.8164.8167.8
06/13/2025166.4170.8165.2167.6
06/16/2025171.6174164.6173.6
06/17/2025171.6177170.4170.4
06/18/2025170.4171.2167170
06/19/2025168.2174165.2174
06/20/2025173.2176.4170.4170.4
06/23/2025170172167168.6
06/24/2025165.2175165.2172.8
06/25/2025169.6176.8169.6172.4
06/26/2025175180174.6176.8
06/27/2025180182.2175.8178
06/30/2025178.8180174.6176.6
07/01/2025177.4178.8175178.8
07/02/2025178.4183.4177.4183
07/03/2025182.8183.4178178.8
07/04/2025178180175.8178.2
07/07/2025178.8178.8175175.4
07/08/2025174.2180.2174.2179
07/09/2025182182175175.6
07/10/2025174182.2174182.2
07/11/2025183183176.4176.4
07/14/2025174.2177.6170.6170.6
07/15/2025173176.8171.4172.2
07/16/2025171.2174.4170.6170.8
07/17/2025174.2174.2170.8172.4
07/18/2025173.6173.6168.8169
07/21/2025169.2171164.4166.2
07/22/2025166166148.8157.4
07/23/2025160.6162.4158159.6
07/24/2025161.8162.2157.4160.8
07/25/2025160.6160.6156.6159.2
07/28/2025162.2165.6158158.4
07/29/2025159163.8156160.6
07/30/2025161.8162.2159.2159.4
07/31/2025160.8160.8155.4155.4
08/01/2025155.4156149.6149.6
08/04/2025152.8152.8148.8149.2
08/05/2025150.6150.6146.4147.4
08/06/2025148.6150.2145.4146.6
08/07/2025145.4150145.4148.6
08/08/2025146.8149.6146.8149
08/11/2025149.6152149.2149.6
08/12/2025153.6164151.8163.2
08/13/2025162.2164160.4161.8
08/14/2025160164.8160160.8
08/15/2025165.6165.6160.2160.8
08/18/2025160162.8159.4160.2
08/19/2025160.6164159162.6
08/20/2025160164160162.8
08/21/2025163164159.6159.8
08/22/2025159.2163.2158162
08/25/2025160.4163160.2160.4
08/26/2025161.6164.8159.8160.4
08/27/2025161.8163158.8158.8
08/28/2025157.2161.6157.2160.8
08/29/2025159.8164.8159.8162.6
09/01/2025165.4168165167.4
09/02/2025168.8168.8159.4160
09/03/2025162.2164.2161.4161.8
09/04/2025160161.6154.2156
09/05/2025158.8158.8155.6158
09/08/2025158161.4157.4160.4
09/09/2025159.4163.8157.6161.4
09/10/2025159.6166.2159.6163.8
09/11/2025164166.4158.8158.8
09/12/2025160.4163157.8159.4
09/15/2025159.8163.6158.6163.2
09/16/2025161.8166.2161.4162.4
09/17/2025161.6164.6160.4163.8
09/18/2025164.2171.4164.2169.2
09/19/2025169.6174.2168174.2
09/22/2025174.2175.4170.4172
09/23/2025171.6173.2169.4170.8
09/24/2025170170.6166.8167.4
09/25/2025170.2170.2161161.4
09/26/2025161164158.6158.6
09/29/2025159.2160.6157159.4
09/30/2025160.8161.4156.4161.4
10/01/2025164.4176.8164176.8
10/02/2025176.8183175179
10/03/2025178.4184.2177.6184.2
10/06/2025183.8185.2182184.4
10/07/2025183185.2181.4181.4
10/08/2025179179.2171.4178.2
10/09/2025174.8177.8174.8175.8
10/10/2025175177.2171.4173
10/13/2025172.2174170.6173.2
10/14/2025170.6172.2169169.8
10/15/2025170.2174170.2173.6
10/16/2025184193.2184186.6
10/17/2025183.4188.2180185
10/20/2025188.6189.2181189.2
10/21/2025191196.8186.2193.2
10/22/2025193.2197191.6193.6
10/23/2025190.2194.8188.2191.8
10/24/2025191.8196.2191.8195.2
10/27/2025195.2195.2191.6191.8
10/28/2025193195.2192.2192.6
10/29/2025190.2195189.8192.2
10/30/2025192.6196.2188188.8
10/31/2025191192.8188.2190.4
11/03/2025194194182.6183.2
11/04/2025181.4184.8180183.2
11/05/2025179.4182178179
11/06/2025178.8181.2176176
11/07/2025180.4180.4173.8174.6
11/10/2025178.8178.8172.4174.6
11/11/2025174.4182.6174.4180.4
11/12/2025180.6184.2180.2183
11/13/2025185.2185.6179.6180.8
11/14/2025178182176.4181.2
11/17/2025181.8182.6179181.4
11/18/2025177.2177.4174.2175.4
11/19/2025172.4178.4172.4175.8
11/20/2025176.6178175175.6
11/21/2025175177.2173.2177.2
11/24/2025178.2183.6178.2181.4
11/25/2025183.2189.4180.4188.2
11/26/2025188.6190.6187187.2
11/27/2025190193187.2191.2
11/28/2025191196189.4194.8
12/01/2025194.4201194.4195.8
12/02/2025196196.6190.8194
12/03/2025197.8201.5195201
12/04/2025200202.5197199.6
12/05/2025198.4199195.8196.8
12/08/2025197198.2194195
12/09/2025194196193193.4
12/10/2025197.2201.5195197.2
12/11/2025194.6195.2189.4192.8
12/12/2025193193188188
12/15/2025188.2189.2186187
12/16/2025184.4189184.4188
12/17/2025185188182182
12/18/2025185185.2182.2184.4
12/19/2025185187.8181.8184
12/22/2025181.8188.6181.8188.2
12/23/2025186.8190.8186.8189.4
12/29/2025191193189.2191.2
12/30/2025191.2192189.4191