Sartorius Aktiengesellschaft (SRT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 01:03PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 265.00 | 256.50 | 255.50 | 256.50 | 256.50 | 2 |
| 16 Apr 2024 | 255.50 | 258.50 | 255.50 | 258.50 | 258.50 | 13 |
| 15 Apr 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
| 12 Apr 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| 11 Apr 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 10 Apr 2024 | 268.50 | 271.50 | 266.00 | 266.00 | 266.00 | 296 |
| 09 Apr 2024 | 261.50 | 262.00 | 261.50 | 262.00 | 262.00 | 70 |
| 08 Apr 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 05 Apr 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| 04 Apr 2024 | 264.00 | 265.50 | 264.00 | 265.50 | 265.50 | 17 |
| 03 Apr 2024 | 265.00 | 266.00 | 263.50 | 263.50 | 263.50 | 28 |
| 02 Apr 2024 | 271.50 | 271.50 | 269.50 | 269.50 | 269.50 | 50 |
| 02 Apr 2024 | 0.73 Dividend | |||||
| 28 Mar 2024 | 266.50 | 274.00 | 266.50 | 274.00 | 273.27 | 2 |
| 27 Mar 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.26 | - |
| 26 Mar 2024 | 273.50 | 277.00 | 273.50 | 273.50 | 272.77 | 61 |
| 25 Mar 2024 | 290.50 | 290.50 | 280.50 | 280.50 | 279.75 | 71 |
| 22 Mar 2024 | 282.50 | 289.50 | 282.50 | 289.50 | 288.73 | 8 |
| 21 Mar 2024 | 278.50 | 286.00 | 278.50 | 283.50 | 282.74 | 38 |
| 20 Mar 2024 | 275.50 | 281.00 | 275.50 | 280.00 | 279.25 | 90 |
| 19 Mar 2024 | 272.50 | 272.50 | 266.50 | 266.50 | 265.79 | 9 |
| 18 Mar 2024 | 275.50 | 279.00 | 271.50 | 271.50 | 270.78 | 152 |
| 15 Mar 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 272.77 | - |
| 14 Mar 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 274.77 | - |
| 13 Mar 2024 | 276.00 | 277.00 | 276.00 | 277.00 | 276.26 | 13 |
| 12 Mar 2024 | 280.50 | 280.50 | 275.50 | 275.50 | 274.77 | 10 |
| 11 Mar 2024 | 274.50 | 279.50 | 274.50 | 278.00 | 277.26 | 14 |
| 08 Mar 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 281.75 | - |
| 07 Mar 2024 | 275.00 | 282.50 | 275.00 | 282.50 | 281.75 | 19 |
| 06 Mar 2024 | 271.00 | 276.50 | 271.00 | 272.50 | 271.77 | 42 |
| 05 Mar 2024 | 268.50 | 275.50 | 268.50 | 275.50 | 274.77 | 4 |
| 04 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.28 | - |
| 01 Mar 2024 | 276.50 | 276.50 | 273.50 | 273.50 | 272.77 | 12 |
| 29 Feb 2024 | 270.50 | 277.00 | 270.50 | 277.00 | 276.26 | 10 |
| 28 Feb 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 268.78 | 15 |
| 27 Feb 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 269.28 | 50 |
| 26 Feb 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 269.78 | - |
| 23 Feb 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.77 | - |
| 22 Feb 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.80 | - |
| 21 Feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 260.30 | - |
| 20 Feb 2024 | 263.00 | 265.00 | 263.00 | 265.00 | 264.29 | 25 |
| 19 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| 16 Feb 2024 | 265.00 | 271.00 | 265.00 | 271.00 | 270.28 | 28 |
| 15 Feb 2024 | 267.00 | 269.00 | 264.50 | 264.50 | 263.80 | 82 |
| 14 Feb 2024 | 263.50 | 267.00 | 263.50 | 267.00 | 266.29 | 7 |
| 13 Feb 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 265.79 | - |
| 12 Feb 2024 | 270.00 | 275.50 | 270.00 | 275.50 | 274.77 | 100 |
| 09 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.26 | - |
| 08 Feb 2024 | 272.50 | 285.50 | 272.50 | 279.50 | 278.76 | 22 |
| 07 Feb 2024 | 268.50 | 274.50 | 268.50 | 274.50 | 273.77 | 9 |
| 06 Feb 2024 | 269.00 | 272.00 | 268.50 | 272.00 | 271.28 | 31 |
| 05 Feb 2024 | 260.00 | 270.00 | 260.00 | 270.00 | 269.28 | 2 |
| 02 Feb 2024 | 272.50 | 276.50 | 272.50 | 276.50 | 275.76 | 8 |
| 01 Feb 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 266.79 | - |
| 31 Jan 2024 | 262.50 | 279.50 | 262.50 | 279.50 | 278.76 | 21 |
| 30 Jan 2024 | 263.50 | 266.00 | 263.50 | 266.00 | 265.29 | 20 |
| 29 Jan 2024 | 265.00 | 274.00 | 265.00 | 274.00 | 273.27 | 2 |
| 26 Jan 2024 | 246.50 | 262.00 | 246.50 | 261.50 | 260.80 | 130 |
| 25 Jan 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.86 | - |
| 24 Jan 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 241.85 | - |
| 23 Jan 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 238.86 | - |
| 22 Jan 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.88 | 3 |
| 19 Jan 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 240.86 | - |
| 18 Jan 2024 | 238.00 | 241.00 | 238.00 | 241.00 | 240.36 | 5 |
| 17 Jan 2024 | 238.50 | 239.00 | 234.50 | 235.50 | 234.87 | 130 |
| 16 Jan 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.86 | - |
| 15 Jan 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.83 | 20 |
| 12 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.32 | - |
| 11 Jan 2024 | 252.00 | 257.50 | 252.00 | 257.50 | 256.81 | 16 |
| 10 Jan 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.80 | - |
| 09 Jan 2024 | 253.50 | 257.00 | 253.50 | 257.00 | 256.32 | 26 |
| 08 Jan 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 252.33 | 3 |
| 05 Jan 2024 | 251.50 | 254.00 | 251.50 | 254.00 | 253.32 | 4 |
| 04 Jan 2024 | 257.00 | 257.00 | 254.00 | 257.00 | 256.32 | 33 |
| 03 Jan 2024 | 269.50 | 269.50 | 268.00 | 268.00 | 267.29 | 1 |
| 02 Jan 2024 | 265.00 | 272.00 | 265.00 | 270.00 | 269.28 | 26 |
| 29 Dec 2023 | 261.00 | 264.00 | 261.00 | 264.00 | 263.30 | 41 |
| 28 Dec 2023 | 265.00 | 265.00 | 263.50 | 263.50 | 262.80 | 35 |
| 27 Dec 2023 | 260.50 | 265.50 | 260.50 | 265.50 | 264.79 | 101 |
| 22 Dec 2023 | 261.50 | 264.50 | 261.50 | 264.50 | 263.80 | 105 |
| 21 Dec 2023 | 266.00 | 268.00 | 266.00 | 268.00 | 267.29 | - |
| 20 Dec 2023 | 273.50 | 275.00 | 270.50 | 271.00 | 270.28 | 72 |
| 19 Dec 2023 | 262.50 | 268.00 | 262.50 | 268.00 | 267.29 | 3 |
| 18 Dec 2023 | 260.50 | 265.50 | 260.50 | 265.50 | 264.79 | 17 |
| 15 Dec 2023 | 264.50 | 273.50 | 264.50 | 272.00 | 271.28 | 52 |
| 14 Dec 2023 | 251.00 | 262.50 | 251.00 | 261.50 | 260.80 | 75 |
| 13 Dec 2023 | 247.00 | 255.50 | 247.00 | 255.50 | 254.82 | 40 |
| 12 Dec 2023 | 247.50 | 249.00 | 247.50 | 249.00 | 248.34 | 17 |
| 11 Dec 2023 | 243.50 | 243.50 | 243.50 | 243.50 | 242.85 | 14 |
| 08 Dec 2023 | 230.00 | 244.00 | 230.00 | 244.00 | 243.35 | 13 |
| 07 Dec 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 226.40 | - |
| 06 Dec 2023 | 226.00 | 227.50 | 226.00 | 227.50 | 226.89 | 8 |
| 05 Dec 2023 | 231.50 | 231.50 | 228.00 | 228.00 | 227.39 | 26 |
| 04 Dec 2023 | 232.50 | 232.50 | 228.50 | 228.50 | 227.89 | - |
| 01 Dec 2023 | 236.50 | 236.50 | 236.50 | 236.50 | 235.87 | - |
| 30 Nov 2023 | 233.00 | 234.00 | 229.00 | 234.00 | 233.38 | 27 |
| 29 Nov 2023 | 226.50 | 230.50 | 226.50 | 230.00 | 229.39 | 185 |
| 28 Nov 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.40 | - |
| 27 Nov 2023 | 227.50 | 230.00 | 227.50 | 230.00 | 229.39 | 6 |
| 24 Nov 2023 | 226.00 | 226.50 | 226.00 | 226.50 | 225.90 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.