Canada markets close in 5 hours 4 minutes

Sartorius Aktiengesellschaft (SRT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
208.00-2.00 (-0.95%)
As of 01:17PM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024210.50210.50208.00208.00208.0045
May 22, 2024213.50213.50210.00210.00210.0045
May 21, 2024213.00213.00213.00213.00213.0025
May 20, 2024216.50216.50215.50215.50215.5035
May 17, 2024218.50218.50213.00213.00213.00504
May 16, 2024230.00230.00219.00219.00219.0020
May 15, 2024225.00231.00225.00231.00231.006
May 14, 2024220.00220.00220.00220.00220.00-
May 13, 2024219.00219.00219.00219.00219.00-
May 10, 2024221.50225.00221.50225.00225.0020
May 09, 2024218.50218.50218.50218.50218.50-
May 08, 2024223.00223.00223.00223.00223.00-
May 07, 2024221.00221.00221.00221.00221.00-
May 06, 2024220.50222.00220.50221.50221.5012
May 03, 2024220.00220.00220.00220.00220.00-
May 02, 2024218.00220.50218.00220.50220.508
Apr 30, 2024227.00228.00225.00225.00225.00118
Apr 29, 2024225.00226.50225.00226.50226.5010
Apr 26, 2024216.00216.00216.00216.00216.00-
Apr 25, 2024223.00225.00223.00225.00225.0010
Apr 24, 2024230.50230.50230.50230.50230.503
Apr 23, 2024216.50216.50216.50216.50216.50-
Apr 22, 2024210.00218.00208.50218.00218.0024
Apr 19, 2024208.00211.50205.00211.50211.5059
Apr 18, 2024228.00228.00210.50210.50210.50250
Apr 17, 2024255.50256.50255.50256.50256.502
Apr 16, 2024255.50258.50255.50258.50258.5013
Apr 15, 2024255.50255.50255.50255.50255.50-
Apr 12, 2024265.00265.00265.00265.00265.00-
Apr 11, 2024262.00262.00262.00262.00262.00-
Apr 10, 2024268.50271.50266.00266.00266.00296
Apr 09, 2024261.50262.00261.50262.00262.0070
Apr 08, 2024256.00256.00256.00256.00256.00-
Apr 05, 2024262.50262.50262.50262.50262.50-
Apr 04, 2024264.00265.50264.00265.50265.5017
Apr 03, 2024265.00266.00263.50263.50263.5028
Apr 02, 2024271.50271.50269.50269.50269.5050
Apr 02, 20240.73 Dividend
Mar 28, 2024266.50274.00266.50274.00273.272
Mar 27, 2024276.00276.00276.00276.00275.26-
Mar 26, 2024273.50277.00273.50273.50272.7761
Mar 25, 2024290.50290.50280.50280.50279.7571
Mar 22, 2024282.50289.50282.50289.50288.738
Mar 21, 2024278.50286.00278.50283.50282.7438
Mar 20, 2024275.50281.00275.50280.00279.2590
Mar 19, 2024272.50272.50266.50266.50265.799
Mar 18, 2024275.50279.00271.50271.50270.78152
Mar 15, 2024273.50273.50273.50273.50272.77-
Mar 14, 2024275.50275.50275.50275.50274.77-
Mar 13, 2024276.00277.00276.00277.00276.2613
Mar 12, 2024280.50280.50275.50275.50274.7710
Mar 11, 2024274.50279.50274.50278.00277.2614
Mar 08, 2024282.50282.50282.50282.50281.75-
Mar 07, 2024275.00282.50275.00282.50281.7519
Mar 06, 2024271.00276.50271.00272.50271.7742
Mar 05, 2024268.50275.50268.50275.50274.774
Mar 04, 2024270.00270.00270.00270.00269.28-
Mar 01, 2024276.50276.50273.50273.50272.7712
Feb 29, 2024270.50277.00270.50277.00276.2610
Feb 28, 2024269.50269.50269.50269.50268.7815
Feb 27, 2024266.00270.00266.00270.00269.2850
Feb 26, 2024270.50270.50270.50270.50269.78-
Feb 23, 2024274.50274.50274.50274.50273.77-
Feb 22, 2024262.50262.50262.50262.50261.80-
Feb 21, 2024261.00261.00261.00261.00260.30-
Feb 20, 2024263.00265.00263.00265.00264.2925
Feb 19, 2024266.00266.00266.00266.00265.29-
Feb 16, 2024265.00271.00265.00271.00270.2828
Feb 15, 2024267.00269.00264.50264.50263.8082
Feb 14, 2024263.50267.00263.50267.00266.297
Feb 13, 2024266.50266.50266.50266.50265.79-
Feb 12, 2024270.00275.50270.00275.50274.77100
Feb 09, 2024276.00276.00276.00276.00275.26-
Feb 08, 2024272.50285.50272.50279.50278.7622
Feb 07, 2024268.50274.50268.50274.50273.779
Feb 06, 2024269.00272.00268.50272.00271.2831
Feb 05, 2024260.00270.00260.00270.00269.282
Feb 02, 2024272.50276.50272.50276.50275.768
Feb 01, 2024267.50267.50267.50267.50266.79-
Jan 31, 2024262.50279.50262.50279.50278.7621
Jan 30, 2024263.50266.00263.50266.00265.2920
Jan 29, 2024265.00274.00265.00274.00273.272
Jan 26, 2024246.50262.00246.50261.50260.80130
Jan 25, 2024240.50240.50240.50240.50239.86-
Jan 24, 2024242.50242.50242.50242.50241.85-
Jan 23, 2024239.50239.50239.50239.50238.86-
Jan 22, 2024232.50232.50232.50232.50231.883
Jan 19, 2024241.50241.50241.50241.50240.86-
Jan 18, 2024238.00241.00238.00241.00240.365
Jan 17, 2024238.50239.00234.50235.50234.87130
Jan 16, 2024240.50240.50240.50240.50239.86-
Jan 15, 2024250.50250.50250.50250.50249.8320
Jan 12, 2024254.00254.00254.00254.00253.32-
Jan 11, 2024252.00257.50252.00257.50256.8116
Jan 10, 2024262.50262.50262.50262.50261.80-
Jan 09, 2024253.50257.00253.50257.00256.3226
Jan 08, 2024253.00253.00253.00253.00252.333
Jan 05, 2024251.50254.00251.50254.00253.324
Jan 04, 2024257.00257.00254.00257.00256.3233
Jan 03, 2024269.50269.50268.00268.00267.291
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...