Sartorius Aktiengesellschaft (SRT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 12 |
| May 08, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| May 07, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| May 06, 2024 | 220.50 | 222.00 | 220.50 | 221.50 | 221.50 | 12 |
| May 03, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| May 02, 2024 | 218.00 | 220.50 | 218.00 | 220.50 | 220.50 | 8 |
| Apr 30, 2024 | 227.00 | 228.00 | 225.00 | 225.00 | 225.00 | 118 |
| Apr 29, 2024 | 225.00 | 226.50 | 225.00 | 226.50 | 226.50 | 10 |
| Apr 26, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Apr 25, 2024 | 223.00 | 225.00 | 223.00 | 225.00 | 225.00 | 10 |
| Apr 24, 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 3 |
| Apr 23, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| Apr 22, 2024 | 210.00 | 218.00 | 208.50 | 218.00 | 218.00 | 24 |
| Apr 19, 2024 | 208.00 | 211.50 | 205.00 | 211.50 | 211.50 | 59 |
| Apr 18, 2024 | 228.00 | 228.00 | 210.50 | 210.50 | 210.50 | 250 |
| Apr 17, 2024 | 255.50 | 256.50 | 255.50 | 256.50 | 256.50 | 2 |
| Apr 16, 2024 | 255.50 | 258.50 | 255.50 | 258.50 | 258.50 | 13 |
| Apr 15, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
| Apr 12, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Apr 11, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Apr 10, 2024 | 268.50 | 271.50 | 266.00 | 266.00 | 266.00 | 296 |
| Apr 09, 2024 | 261.50 | 262.00 | 261.50 | 262.00 | 262.00 | 70 |
| Apr 08, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Apr 05, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| Apr 04, 2024 | 264.00 | 265.50 | 264.00 | 265.50 | 265.50 | 17 |
| Apr 03, 2024 | 265.00 | 266.00 | 263.50 | 263.50 | 263.50 | 28 |
| Apr 02, 2024 | 271.50 | 271.50 | 269.50 | 269.50 | 269.50 | 50 |
| Apr 02, 2024 | 0.73 Dividend | |||||
| Mar 28, 2024 | 266.50 | 274.00 | 266.50 | 274.00 | 273.27 | 2 |
| Mar 27, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.26 | - |
| Mar 26, 2024 | 273.50 | 277.00 | 273.50 | 273.50 | 272.77 | 61 |
| Mar 25, 2024 | 290.50 | 290.50 | 280.50 | 280.50 | 279.75 | 71 |
| Mar 22, 2024 | 282.50 | 289.50 | 282.50 | 289.50 | 288.73 | 8 |
| Mar 21, 2024 | 278.50 | 286.00 | 278.50 | 283.50 | 282.74 | 38 |
| Mar 20, 2024 | 275.50 | 281.00 | 275.50 | 280.00 | 279.25 | 90 |
| Mar 19, 2024 | 272.50 | 272.50 | 266.50 | 266.50 | 265.79 | 9 |
| Mar 18, 2024 | 275.50 | 279.00 | 271.50 | 271.50 | 270.78 | 152 |
| Mar 15, 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 272.77 | - |
| Mar 14, 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 274.77 | - |
| Mar 13, 2024 | 276.00 | 277.00 | 276.00 | 277.00 | 276.26 | 13 |
| Mar 12, 2024 | 280.50 | 280.50 | 275.50 | 275.50 | 274.77 | 10 |
| Mar 11, 2024 | 274.50 | 279.50 | 274.50 | 278.00 | 277.26 | 14 |
| Mar 08, 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 281.75 | - |
| Mar 07, 2024 | 275.00 | 282.50 | 275.00 | 282.50 | 281.75 | 19 |
| Mar 06, 2024 | 271.00 | 276.50 | 271.00 | 272.50 | 271.77 | 42 |
| Mar 05, 2024 | 268.50 | 275.50 | 268.50 | 275.50 | 274.77 | 4 |
| Mar 04, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.28 | - |
| Mar 01, 2024 | 276.50 | 276.50 | 273.50 | 273.50 | 272.77 | 12 |
| Feb 29, 2024 | 270.50 | 277.00 | 270.50 | 277.00 | 276.26 | 10 |
| Feb 28, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 268.78 | 15 |
| Feb 27, 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 269.28 | 50 |
| Feb 26, 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 269.78 | - |
| Feb 23, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.77 | - |
| Feb 22, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.80 | - |
| Feb 21, 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 260.30 | - |
| Feb 20, 2024 | 263.00 | 265.00 | 263.00 | 265.00 | 264.29 | 25 |
| Feb 19, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.29 | - |
| Feb 16, 2024 | 265.00 | 271.00 | 265.00 | 271.00 | 270.28 | 28 |
| Feb 15, 2024 | 267.00 | 269.00 | 264.50 | 264.50 | 263.80 | 82 |
| Feb 14, 2024 | 263.50 | 267.00 | 263.50 | 267.00 | 266.29 | 7 |
| Feb 13, 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 265.79 | - |
| Feb 12, 2024 | 270.00 | 275.50 | 270.00 | 275.50 | 274.77 | 100 |
| Feb 09, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.26 | - |
| Feb 08, 2024 | 272.50 | 285.50 | 272.50 | 279.50 | 278.76 | 22 |
| Feb 07, 2024 | 268.50 | 274.50 | 268.50 | 274.50 | 273.77 | 9 |
| Feb 06, 2024 | 269.00 | 272.00 | 268.50 | 272.00 | 271.28 | 31 |
| Feb 05, 2024 | 260.00 | 270.00 | 260.00 | 270.00 | 269.28 | 2 |
| Feb 02, 2024 | 272.50 | 276.50 | 272.50 | 276.50 | 275.76 | 8 |
| Feb 01, 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 266.79 | - |
| Jan 31, 2024 | 262.50 | 279.50 | 262.50 | 279.50 | 278.76 | 21 |
| Jan 30, 2024 | 263.50 | 266.00 | 263.50 | 266.00 | 265.29 | 20 |
| Jan 29, 2024 | 265.00 | 274.00 | 265.00 | 274.00 | 273.27 | 2 |
| Jan 26, 2024 | 246.50 | 262.00 | 246.50 | 261.50 | 260.80 | 130 |
| Jan 25, 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.86 | - |
| Jan 24, 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 241.85 | - |
| Jan 23, 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 238.86 | - |
| Jan 22, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.88 | 3 |
| Jan 19, 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 240.86 | - |
| Jan 18, 2024 | 238.00 | 241.00 | 238.00 | 241.00 | 240.36 | 5 |
| Jan 17, 2024 | 238.50 | 239.00 | 234.50 | 235.50 | 234.87 | 130 |
| Jan 16, 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.86 | - |
| Jan 15, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.83 | 20 |
| Jan 12, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.32 | - |
| Jan 11, 2024 | 252.00 | 257.50 | 252.00 | 257.50 | 256.81 | 16 |
| Jan 10, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.80 | - |
| Jan 09, 2024 | 253.50 | 257.00 | 253.50 | 257.00 | 256.32 | 26 |
| Jan 08, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 252.33 | 3 |
| Jan 05, 2024 | 251.50 | 254.00 | 251.50 | 254.00 | 253.32 | 4 |
| Jan 04, 2024 | 257.00 | 257.00 | 254.00 | 257.00 | 256.32 | 33 |
| Jan 03, 2024 | 269.50 | 269.50 | 268.00 | 268.00 | 267.29 | 1 |
| Jan 02, 2024 | 265.00 | 272.00 | 265.00 | 270.00 | 269.28 | 26 |
| Dec 29, 2023 | 261.00 | 264.00 | 261.00 | 264.00 | 263.30 | 41 |
| Dec 28, 2023 | 265.00 | 265.00 | 263.50 | 263.50 | 262.80 | 35 |
| Dec 27, 2023 | 260.50 | 265.50 | 260.50 | 265.50 | 264.79 | 101 |
| Dec 22, 2023 | 261.50 | 264.50 | 261.50 | 264.50 | 263.80 | 105 |
| Dec 21, 2023 | 266.00 | 268.00 | 266.00 | 268.00 | 267.29 | - |
| Dec 20, 2023 | 273.50 | 275.00 | 270.50 | 271.00 | 270.28 | 72 |
| Dec 19, 2023 | 262.50 | 268.00 | 262.50 | 268.00 | 267.29 | 3 |
| Dec 18, 2023 | 260.50 | 265.50 | 260.50 | 265.50 | 264.79 | 17 |
| Dec 15, 2023 | 264.50 | 273.50 | 264.50 | 272.00 | 271.28 | 52 |
| *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.