Sartorius Aktiengesellschaft (0NIQ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:11PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 224.00 | 227.00 | 221.50 | 225.23 | 225.23 | 731 |
| 25 Apr 2024 | 225.00 | 227.50 | 219.50 | 223.62 | 223.62 | 44 |
| 24 Apr 2024 | 231.00 | 232.50 | 223.00 | 228.50 | 228.50 | 148 |
| 23 Apr 2024 | 219.00 | 234.00 | 217.00 | 229.98 | 229.98 | 571 |
| 22 Apr 2024 | 206.50 | 217.00 | 206.50 | 209.18 | 209.18 | 175 |
| 19 Apr 2024 | 209.00 | 213.00 | 204.00 | 208.65 | 208.65 | 487 |
| 18 Apr 2024 | 234.00 | 250.00 | 204.50 | 228.98 | 228.98 | 691 |
| 17 Apr 2024 | 255.00 | 258.00 | 249.50 | 255.40 | 255.40 | 72 |
| 16 Apr 2024 | 256.00 | 261.50 | 255.00 | 257.53 | 257.53 | 24 |
| 15 Apr 2024 | 250.50 | 266.00 | 250.50 | 261.47 | 261.47 | 6 |
| 12 Apr 2024 | 267.00 | 269.00 | 259.00 | 259.01 | 259.01 | 24 |
| 11 Apr 2024 | 267.00 | 272.50 | 263.50 | 263.97 | 263.97 | 87 |
| 10 Apr 2024 | 273.00 | 273.50 | 264.00 | 264.89 | 264.89 | 4,672 |
| 09 Apr 2024 | 261.50 | 272.47 | 261.50 | 272.47 | 272.47 | 1,867 |
| 08 Apr 2024 | 255.00 | 265.50 | 255.00 | 265.03 | 265.03 | 30 |
| 05 Apr 2024 | 263.50 | 263.50 | 259.50 | 260.25 | 260.25 | 887 |
| 04 Apr 2024 | 267.08 | 268.50 | 259.50 | 267.57 | 267.57 | 2,188 |
| 03 Apr 2024 | 263.00 | 268.00 | 262.50 | 266.53 | 266.53 | 3,036 |
| 02 Apr 2024 | 267.00 | 278.00 | 266.00 | 266.53 | 266.53 | 93 |
| 02 Apr 2024 | 0.73 Dividend | |||||
| 28 Mar 2024 | 275.00 | 278.50 | 270.50 | 274.97 | 274.24 | 30,789 |
| 27 Mar 2024 | 279.00 | 280.50 | 267.00 | 270.00 | 269.28 | 591 |
| 26 Mar 2024 | 275.00 | 280.50 | 273.00 | 278.00 | 277.26 | 409 |
| 25 Mar 2024 | 290.00 | 290.00 | 273.00 | 273.00 | 272.28 | 470 |
| 22 Mar 2024 | 283.00 | 290.00 | 283.00 | 288.00 | 287.24 | 509 |
| 21 Mar 2024 | 283.00 | 288.50 | 280.00 | 285.53 | 284.77 | 142 |
| 20 Mar 2024 | 279.50 | 281.50 | 277.50 | 280.14 | 279.39 | 34 |
| 19 Mar 2024 | 266.00 | 280.50 | 266.00 | 279.03 | 278.29 | 190 |
| 18 Mar 2024 | 288.00 | 288.00 | 271.97 | 271.97 | 271.25 | 50 |
| 15 Mar 2024 | 277.00 | 280.00 | 276.46 | 280.00 | 279.26 | 280 |
| 14 Mar 2024 | 279.00 | 281.00 | 275.50 | 280.78 | 280.03 | 13 |
| 13 Mar 2024 | 279.00 | 280.00 | 274.98 | 275.47 | 274.74 | 1,337 |
| 12 Mar 2024 | 280.00 | 280.00 | 273.00 | 277.00 | 276.26 | 1,253 |
| 11 Mar 2024 | 280.00 | 280.00 | 273.50 | 279.00 | 278.26 | 1,345 |
| 08 Mar 2024 | 284.00 | 284.00 | 274.50 | 283.44 | 282.69 | 1,709 |
| 07 Mar 2024 | 275.00 | 286.50 | 275.00 | 283.62 | 282.86 | 1,317 |
| 06 Mar 2024 | 275.00 | 281.00 | 268.50 | 277.72 | 276.98 | 1,961 |
| 05 Mar 2024 | 271.50 | 278.50 | 271.50 | 276.63 | 275.90 | 1,873 |
| 04 Mar 2024 | 271.50 | 277.00 | 271.50 | 273.37 | 272.65 | 112 |
| 01 Mar 2024 | 277.00 | 278.00 | 272.50 | 275.47 | 274.74 | 1,621 |
| 29 Feb 2024 | 269.50 | 282.50 | 269.50 | 276.03 | 275.29 | 2,589 |
| 28 Feb 2024 | 276.50 | 276.50 | 271.00 | 271.49 | 270.77 | 133 |
| 27 Feb 2024 | 274.50 | 275.00 | 269.00 | 270.97 | 270.25 | 42 |
| 26 Feb 2024 | 277.50 | 277.50 | 269.50 | 271.91 | 271.19 | 185 |
| 23 Feb 2024 | 274.00 | 277.50 | 274.00 | 276.53 | 275.79 | 1,926 |
| 22 Feb 2024 | 267.00 | 277.52 | 256.50 | 274.07 | 273.34 | 1,939 |
| 21 Feb 2024 | 264.00 | 269.00 | 259.00 | 264.03 | 263.33 | 201 |
| 20 Feb 2024 | 248.00 | 267.50 | 248.00 | 264.47 | 263.77 | 2,531 |
| 19 Feb 2024 | 268.00 | 270.50 | 262.50 | 262.70 | 262.00 | 2,016 |
| 16 Feb 2024 | 271.50 | 275.00 | 266.50 | 272.78 | 272.05 | 2,073 |
| 15 Feb 2024 | 268.00 | 271.50 | 264.50 | 266.65 | 265.94 | 73 |
| 14 Feb 2024 | 273.00 | 273.00 | 252.50 | 262.19 | 261.50 | 874 |
| 13 Feb 2024 | 265.50 | 272.00 | 262.50 | 266.91 | 266.20 | 344 |
| 12 Feb 2024 | 277.00 | 277.50 | 268.00 | 277.03 | 276.29 | 84 |
| 09 Feb 2024 | 278.50 | 279.00 | 272.50 | 276.97 | 276.24 | 296 |
| 08 Feb 2024 | 277.00 | 288.00 | 276.50 | 279.72 | 278.98 | 290 |
| 07 Feb 2024 | 278.00 | 290.00 | 270.50 | 274.50 | 273.77 | 273 |
| 06 Feb 2024 | 271.00 | 277.00 | 265.50 | 275.63 | 274.89 | 215 |
| 05 Feb 2024 | 268.00 | 275.00 | 265.00 | 270.15 | 269.43 | 1,105 |
| 02 Feb 2024 | 281.00 | 281.00 | 268.00 | 269.00 | 268.29 | 606 |
| 01 Feb 2024 | 268.50 | 276.00 | 268.50 | 272.00 | 271.28 | 83 |
| 31 Jan 2024 | 264.50 | 285.00 | 264.00 | 273.27 | 272.54 | 340 |
| 30 Jan 2024 | 265.00 | 272.00 | 254.00 | 262.89 | 262.19 | 558 |
| 29 Jan 2024 | 273.50 | 273.50 | 263.50 | 264.97 | 264.27 | 1,322 |
| 26 Jan 2024 | 263.00 | 279.00 | 258.00 | 271.50 | 270.78 | 510 |
| 25 Jan 2024 | 249.50 | 249.50 | 242.00 | 243.35 | 242.70 | 531 |
| 24 Jan 2024 | 240.50 | 247.00 | 240.50 | 246.47 | 245.81 | 1,024 |
| 23 Jan 2024 | 242.00 | 244.50 | 240.50 | 241.90 | 241.26 | 3,287 |
| 22 Jan 2024 | 243.00 | 244.00 | 236.50 | 241.02 | 240.38 | 80 |
| 19 Jan 2024 | 243.50 | 244.50 | 235.50 | 239.48 | 238.84 | 343 |
| 18 Jan 2024 | 243.50 | 245.00 | 240.00 | 242.02 | 241.38 | 869 |
| 17 Jan 2024 | 244.50 | 244.50 | 236.00 | 238.52 | 237.89 | 1,173 |
| 16 Jan 2024 | 238.50 | 248.50 | 232.00 | 244.08 | 243.43 | 438 |
| 15 Jan 2024 | 251.50 | 253.00 | 249.00 | 249.49 | 248.83 | 186 |
| 12 Jan 2024 | 255.50 | 261.00 | 252.00 | 253.36 | 252.69 | 61 |
| 11 Jan 2024 | 257.50 | 261.50 | 252.00 | 253.00 | 252.33 | 66 |
| 10 Jan 2024 | 262.50 | 262.50 | 252.00 | 255.55 | 254.87 | 408 |
| 09 Jan 2024 | 255.00 | 262.00 | 252.50 | 261.49 | 260.79 | 291 |
| 08 Jan 2024 | 250.00 | 253.04 | 248.65 | 250.97 | 250.30 | 180 |
| 05 Jan 2024 | 251.00 | 255.00 | 250.50 | 254.49 | 253.81 | 213 |
| 04 Jan 2024 | 260.00 | 263.00 | 254.50 | 257.47 | 256.79 | 623 |
| 03 Jan 2024 | 271.50 | 272.50 | 261.00 | 265.71 | 265.01 | 198 |
| 02 Jan 2024 | 268.00 | 275.00 | 268.00 | 270.47 | 269.75 | 216 |
| 29 Dec 2023 | 263.50 | 265.00 | 262.50 | 262.99 | 262.29 | 3,597 |
| 28 Dec 2023 | 263.00 | 265.50 | 261.00 | 264.50 | 263.80 | 229 |
| 27 Dec 2023 | 266.50 | 270.50 | 257.00 | 265.50 | 264.80 | 16,290 |
| 22 Dec 2023 | 263.50 | 265.00 | 258.50 | 264.00 | 263.30 | 15,469 |
| 21 Dec 2023 | 269.50 | 271.50 | 263.00 | 265.00 | 264.30 | 10,236 |
| 20 Dec 2023 | 275.00 | 277.50 | 270.50 | 273.41 | 272.68 | 2,536 |
| 19 Dec 2023 | 270.00 | 275.50 | 266.00 | 273.28 | 272.56 | 6,028 |
| 18 Dec 2023 | 262.00 | 268.00 | 261.50 | 264.54 | 263.84 | 1,385 |
| 15 Dec 2023 | 267.00 | 277.00 | 262.00 | 272.57 | 271.85 | 1,718 |
| 14 Dec 2023 | 259.50 | 270.50 | 259.50 | 267.27 | 266.56 | 6,101 |
| 13 Dec 2023 | 247.50 | 260.00 | 247.50 | 250.50 | 249.83 | 439 |
| 12 Dec 2023 | 255.00 | 258.50 | 247.00 | 250.00 | 249.34 | 1,456 |
| 11 Dec 2023 | 239.50 | 253.00 | 236.50 | 244.83 | 244.18 | 2,174 |
| 08 Dec 2023 | 235.50 | 249.00 | 234.50 | 239.55 | 238.91 | 1,048 |
| 07 Dec 2023 | 234.00 | 236.50 | 232.50 | 234.49 | 233.87 | 146 |
| 06 Dec 2023 | 226.00 | 235.50 | 225.50 | 233.50 | 232.88 | 836 |
| 05 Dec 2023 | 227.00 | 231.00 | 226.00 | 227.44 | 226.84 | 2,098 |
| *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.