Sartorius AG (SRT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:10AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 227.00 | 227.00 | 224.50 | 225.50 | 225.50 | - |
| 29 Apr 2024 | 226.50 | 228.00 | 224.50 | 224.50 | 224.50 | 661 |
| 26 Apr 2024 | 221.00 | 226.50 | 217.50 | 224.00 | 224.00 | 20 |
| 25 Apr 2024 | 226.00 | 226.00 | 217.00 | 217.50 | 217.50 | 12 |
| 24 Apr 2024 | 232.00 | 232.50 | 223.00 | 225.50 | 225.50 | 160 |
| 23 Apr 2024 | 218.00 | 237.00 | 217.00 | 231.50 | 231.50 | 44 |
| 22 Apr 2024 | 213.00 | 215.50 | 207.50 | 215.50 | 215.50 | - |
| 19 Apr 2024 | 207.00 | 213.50 | 204.50 | 210.00 | 210.00 | 430 |
| 18 Apr 2024 | 244.00 | 244.00 | 206.00 | 209.00 | 209.00 | 420 |
| 17 Apr 2024 | 256.50 | 257.50 | 244.50 | 244.50 | 244.50 | - |
| 16 Apr 2024 | 255.00 | 259.50 | 254.00 | 255.00 | 255.00 | - |
| 15 Apr 2024 | 257.50 | 265.50 | 255.00 | 255.00 | 255.00 | - |
| 12 Apr 2024 | 267.00 | 268.00 | 252.50 | 253.50 | 253.50 | - |
| 11 Apr 2024 | 264.50 | 268.50 | 260.00 | 264.00 | 264.00 | 20 |
| 10 Apr 2024 | 270.00 | 271.50 | 262.50 | 262.50 | 262.50 | 89 |
| 09 Apr 2024 | 262.50 | 269.50 | 261.50 | 268.00 | 268.00 | - |
| 08 Apr 2024 | 258.00 | 264.00 | 255.50 | 261.50 | 261.50 | - |
| 05 Apr 2024 | 262.00 | 262.50 | 254.50 | 254.50 | 254.50 | - |
| 04 Apr 2024 | 266.50 | 268.00 | 262.00 | 262.00 | 262.00 | 23 |
| 03 Apr 2024 | 263.50 | 267.00 | 260.50 | 263.00 | 263.00 | 28 |
| 02 Apr 2024 | 275.00 | 275.00 | 265.50 | 265.50 | 265.50 | 25 |
| 02 Apr 2024 | 0.73 Dividend | |||||
| 28 Mar 2024 | 269.50 | 275.50 | 266.50 | 272.00 | 271.27 | 14 |
| 27 Mar 2024 | 278.50 | 278.50 | 265.00 | 267.50 | 266.78 | 14 |
| 26 Mar 2024 | 275.00 | 279.50 | 272.00 | 274.50 | 273.76 | 27 |
| 25 Mar 2024 | 284.50 | 284.50 | 271.00 | 271.50 | 270.77 | 444 |
| 22 Mar 2024 | 283.50 | 290.00 | 280.50 | 285.50 | 284.73 | 573 |
| 21 Mar 2024 | 282.50 | 287.00 | 278.50 | 282.50 | 281.74 | 90 |
| 20 Mar 2024 | 276.00 | 281.50 | 274.00 | 278.00 | 277.25 | 20 |
| 19 Mar 2024 | 271.50 | 278.50 | 270.00 | 275.00 | 274.26 | 30 |
| 18 Mar 2024 | 277.50 | 278.00 | 272.00 | 272.00 | 271.27 | 48 |
| 15 Mar 2024 | 276.00 | 279.50 | 273.50 | 276.00 | 275.26 | 50 |
| 14 Mar 2024 | 277.00 | 280.00 | 273.00 | 273.50 | 272.77 | 50 |
| 13 Mar 2024 | 276.50 | 279.00 | 273.00 | 275.00 | 274.26 | 37 |
| 12 Mar 2024 | 281.50 | 283.00 | 273.50 | 275.50 | 274.76 | 95 |
| 11 Mar 2024 | 274.50 | 280.50 | 274.00 | 280.00 | 279.25 | 69 |
| 08 Mar 2024 | 284.00 | 284.00 | 274.50 | 274.50 | 273.76 | 20 |
| 07 Mar 2024 | 277.50 | 286.50 | 274.50 | 281.00 | 280.25 | 40 |
| 06 Mar 2024 | 272.50 | 279.00 | 270.50 | 275.50 | 274.76 | 50 |
| 05 Mar 2024 | 272.50 | 277.50 | 266.00 | 270.00 | 269.28 | 140 |
| 04 Mar 2024 | 275.50 | 275.50 | 269.50 | 269.50 | 268.78 | 4 |
| 01 Mar 2024 | 279.00 | 279.00 | 269.50 | 272.50 | 271.77 | 18 |
| 29 Feb 2024 | 271.50 | 281.50 | 270.50 | 274.00 | 273.26 | 100 |
| 28 Feb 2024 | 271.50 | 275.50 | 269.50 | 269.50 | 268.78 | 26 |
| 27 Feb 2024 | 268.50 | 274.00 | 266.00 | 269.50 | 268.78 | 50 |
| 26 Feb 2024 | 272.50 | 276.00 | 266.00 | 266.00 | 265.29 | 200 |
| 23 Feb 2024 | 278.00 | 278.00 | 272.00 | 272.00 | 271.27 | - |
| 22 Feb 2024 | 261.00 | 277.50 | 261.00 | 274.00 | 273.26 | 10 |
| 21 Feb 2024 | 264.50 | 268.00 | 260.00 | 261.00 | 260.30 | - |
| 20 Feb 2024 | 264.50 | 265.50 | 258.50 | 260.50 | 259.80 | - |
| 19 Feb 2024 | 269.00 | 269.00 | 261.00 | 263.50 | 262.79 | 53 |
| 16 Feb 2024 | 266.50 | 273.50 | 265.00 | 269.00 | 268.28 | - |
| 15 Feb 2024 | 268.50 | 268.50 | 263.50 | 264.50 | 263.79 | 400 |
| 14 Feb 2024 | 266.50 | 268.50 | 260.50 | 266.50 | 265.78 | 176 |
| 13 Feb 2024 | 268.00 | 270.50 | 262.50 | 262.50 | 261.80 | 243 |
| 12 Feb 2024 | 277.00 | 277.00 | 267.00 | 267.00 | 266.28 | 103 |
| 09 Feb 2024 | 279.00 | 279.00 | 271.00 | 272.00 | 271.27 | - |
| 08 Feb 2024 | 277.00 | 287.50 | 272.00 | 275.50 | 274.76 | 150 |
| 07 Feb 2024 | 273.50 | 276.50 | 267.50 | 272.00 | 271.27 | - |
| 06 Feb 2024 | 268.00 | 275.00 | 266.00 | 268.50 | 267.78 | - |
| 05 Feb 2024 | 266.50 | 273.00 | 265.50 | 268.00 | 267.28 | - |
| 02 Feb 2024 | 277.50 | 277.50 | 266.00 | 266.00 | 265.29 | - |
| 01 Feb 2024 | 271.00 | 275.00 | 267.50 | 273.00 | 272.27 | 291 |
| 31 Jan 2024 | 266.50 | 280.00 | 262.50 | 270.00 | 269.28 | 777 |
| 30 Jan 2024 | 266.50 | 271.50 | 254.00 | 265.00 | 264.29 | 1,077 |
| 29 Jan 2024 | 268.50 | 270.00 | 263.50 | 264.00 | 263.29 | 17 |
| 26 Jan 2024 | 242.00 | 271.00 | 242.00 | 269.00 | 268.28 | 166 |
| 25 Jan 2024 | 240.50 | 246.00 | 240.50 | 243.50 | 242.85 | 82 |
| 24 Jan 2024 | 242.50 | 246.00 | 240.50 | 240.50 | 239.85 | 12 |
| 23 Jan 2024 | 241.00 | 243.00 | 238.50 | 240.00 | 239.36 | 7 |
| 22 Jan 2024 | 234.50 | 241.50 | 232.50 | 239.00 | 238.36 | 6 |
| 19 Jan 2024 | 242.00 | 243.00 | 237.50 | 238.50 | 237.86 | 40 |
| 18 Jan 2024 | 238.00 | 243.50 | 238.00 | 239.50 | 238.86 | 16 |
| 17 Jan 2024 | 240.50 | 243.50 | 235.00 | 237.50 | 236.86 | - |
| 16 Jan 2024 | 245.50 | 247.50 | 240.00 | 242.50 | 241.85 | 36 |
| 15 Jan 2024 | 249.00 | 250.50 | 245.50 | 245.50 | 244.84 | 3 |
| 12 Jan 2024 | 256.50 | 257.50 | 250.50 | 252.50 | 251.82 | 10 |
| 11 Jan 2024 | 254.00 | 260.00 | 251.50 | 254.00 | 253.32 | 64 |
| 10 Jan 2024 | 265.50 | 266.00 | 249.00 | 251.50 | 250.83 | 93 |
| 09 Jan 2024 | 253.50 | 263.50 | 251.00 | 258.50 | 257.81 | 54 |
| 08 Jan 2024 | 252.50 | 254.50 | 247.50 | 254.50 | 253.82 | 87 |
| 05 Jan 2024 | 252.50 | 255.50 | 248.00 | 253.00 | 252.32 | - |
| 04 Jan 2024 | 260.00 | 262.50 | 252.00 | 252.00 | 251.32 | 99 |
| 03 Jan 2024 | 270.50 | 272.00 | 259.00 | 261.50 | 260.80 | 20 |
| 02 Jan 2024 | 264.00 | 274.00 | 264.00 | 272.50 | 271.77 | 90 |
| 29 Dec 2023 | 263.00 | 264.50 | 260.00 | 264.00 | 263.29 | 40 |
| 28 Dec 2023 | 265.00 | 267.00 | 260.50 | 260.50 | 259.80 | 2 |
| 27 Dec 2023 | 263.00 | 266.50 | 260.50 | 263.50 | 262.79 | 14 |
| 22 Dec 2023 | 262.50 | 264.50 | 259.00 | 260.50 | 259.80 | 612 |
| 21 Dec 2023 | 267.50 | 270.00 | 262.50 | 264.00 | 263.29 | 40 |
| 20 Dec 2023 | 273.50 | 275.50 | 263.00 | 263.00 | 262.29 | 77 |
| 19 Dec 2023 | 264.50 | 275.00 | 264.50 | 273.00 | 272.27 | 140 |
| 18 Dec 2023 | 265.00 | 266.00 | 261.00 | 262.50 | 261.80 | 266 |
| 15 Dec 2023 | 264.50 | 275.00 | 264.50 | 268.00 | 267.28 | 340 |
| 14 Dec 2023 | 254.00 | 268.00 | 251.00 | 263.50 | 262.79 | 884 |
| 13 Dec 2023 | 250.50 | 254.00 | 246.00 | 251.00 | 250.33 | 139 |
| 12 Dec 2023 | 246.50 | 253.00 | 246.00 | 248.00 | 247.33 | 205 |
| 11 Dec 2023 | 239.50 | 249.50 | 238.50 | 247.00 | 246.34 | 189 |
| 08 Dec 2023 | 230.00 | 245.00 | 227.50 | 237.50 | 236.86 | 85 |
| 07 Dec 2023 | 232.00 | 235.00 | 231.00 | 231.50 | 230.88 | 25 |
| *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.