Sartorius Aktiengesellschaft (SARTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:34PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| May 09, 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| May 08, 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| May 07, 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | - |
| May 06, 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.42 | 1 |
| May 03, 2024 | 252.54 | 252.54 | 252.54 | 252.54 | 252.54 | 3 |
| May 02, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| May 01, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Apr 30, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Apr 29, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Apr 26, 2024 | 247.84 | 248.00 | 247.84 | 248.00 | 248.00 | 4 |
| Apr 25, 2024 | 247.03 | 247.04 | 247.03 | 247.03 | 247.03 | 8 |
| Apr 24, 2024 | 235.81 | 235.81 | 235.81 | 235.81 | 235.81 | - |
| Apr 23, 2024 | 235.81 | 235.81 | 235.81 | 235.81 | 235.81 | 2 |
| Apr 22, 2024 | 227.78 | 227.78 | 227.78 | 227.78 | 227.78 | - |
| Apr 19, 2024 | 227.78 | 227.78 | 227.78 | 227.78 | 227.78 | - |
| Apr 18, 2024 | 220.77 | 228.85 | 220.77 | 227.78 | 227.78 | 41 |
| Apr 17, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 16, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 15, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 12, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 11, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 10, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 09, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 08, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 05, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 04, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 03, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 02, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Apr 02, 2024 | 0.73 Dividend | |||||
| Apr 01, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | 100 |
| Mar 28, 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| Mar 27, 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| Mar 26, 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| Mar 25, 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| Mar 22, 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| Mar 21, 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| Mar 20, 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| Mar 19, 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| Mar 18, 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | 1 |
| Mar 15, 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| Mar 14, 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| Mar 13, 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| Mar 12, 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| Mar 11, 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| Mar 08, 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| Mar 07, 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| Mar 06, 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| Mar 05, 2024 | 313.00 | 313.00 | 300.52 | 300.52 | 299.77 | 145 |
| Mar 04, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.26 | - |
| Mar 01, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.26 | 10 |
| Feb 29, 2024 | 292.39 | 292.39 | 292.39 | 292.39 | 291.66 | - |
| Feb 28, 2024 | 292.39 | 292.39 | 292.39 | 292.39 | 291.66 | - |
| Feb 27, 2024 | 292.39 | 292.39 | 292.39 | 292.39 | 291.66 | - |
| Feb 26, 2024 | 288.90 | 292.39 | 288.90 | 292.39 | 291.66 | 450 |
| Feb 23, 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 285.78 | - |
| Feb 22, 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 285.78 | - |
| Feb 21, 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 285.78 | 2 |
| Feb 20, 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 285.54 | - |
| Feb 16, 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 285.54 | - |
| Feb 15, 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 285.54 | 47 |
| Feb 14, 2024 | 290.41 | 290.41 | 290.41 | 290.41 | 289.68 | 4 |
| Feb 13, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.24 | - |
| Feb 12, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.24 | - |
| Feb 09, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.24 | 2 |
| Feb 08, 2024 | 309.04 | 309.04 | 309.04 | 309.04 | 308.26 | 1 |
| Feb 07, 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| Feb 06, 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| Feb 05, 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| Feb 02, 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| Feb 01, 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| Jan 31, 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | 10 |
| Jan 30, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| Jan 29, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| Jan 26, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| Jan 25, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| Jan 24, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| Jan 23, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| Jan 22, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| Jan 19, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| Jan 18, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| Jan 17, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| Jan 16, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| Jan 12, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | 11 |
| Jan 11, 2024 | 271.55 | 278.18 | 271.55 | 278.18 | 277.48 | 75 |
| Jan 10, 2024 | 271.55 | 271.55 | 271.55 | 271.55 | 270.87 | - |
| Jan 09, 2024 | 284.00 | 284.00 | 271.55 | 271.55 | 270.87 | 27 |
| Jan 08, 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| Jan 05, 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| Jan 04, 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| Jan 03, 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| Jan 02, 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| Dec 29, 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| Dec 28, 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| Dec 27, 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| Dec 26, 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| Dec 22, 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| Dec 21, 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| Dec 20, 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| Dec 19, 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.