Sartorius Aktiengesellschaft (SARTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:39PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 252.54 | 252.54 | 252.54 | 252.54 | 252.54 | 3 |
| 02 May 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 01 May 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 30 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 29 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 26 Apr 2024 | 247.84 | 248.00 | 247.84 | 248.00 | 248.00 | 4 |
| 25 Apr 2024 | 247.03 | 247.04 | 247.03 | 247.03 | 247.03 | 8 |
| 24 Apr 2024 | 235.81 | 235.81 | 235.81 | 235.81 | 235.81 | - |
| 23 Apr 2024 | 235.81 | 235.81 | 235.81 | 235.81 | 235.81 | 2 |
| 22 Apr 2024 | 227.78 | 227.78 | 227.78 | 227.78 | 227.78 | - |
| 19 Apr 2024 | 227.78 | 227.78 | 227.78 | 227.78 | 227.78 | - |
| 18 Apr 2024 | 220.77 | 228.85 | 220.77 | 227.78 | 227.78 | 41 |
| 17 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 16 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 15 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 12 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 11 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 10 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 09 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 08 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 05 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 04 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 03 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 02 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 02 Apr 2024 | 0.73 Dividend | |||||
| 01 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 289.27 | 100 |
| 28 Mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 27 Mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 26 Mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 25 Mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 22 Mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 21 Mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 20 Mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 19 Mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | - |
| 18 Mar 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.18 | 1 |
| 15 Mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 14 Mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 13 Mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 12 Mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 11 Mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 08 Mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 07 Mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 06 Mar 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 299.77 | - |
| 05 Mar 2024 | 313.00 | 313.00 | 300.52 | 300.52 | 299.77 | 145 |
| 04 Mar 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.26 | - |
| 01 Mar 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.26 | 10 |
| 29 Feb 2024 | 292.39 | 292.39 | 292.39 | 292.39 | 291.66 | - |
| 28 Feb 2024 | 292.39 | 292.39 | 292.39 | 292.39 | 291.66 | - |
| 27 Feb 2024 | 292.39 | 292.39 | 292.39 | 292.39 | 291.66 | - |
| 26 Feb 2024 | 288.90 | 292.39 | 288.90 | 292.39 | 291.66 | 450 |
| 23 Feb 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 285.78 | - |
| 22 Feb 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 285.78 | - |
| 21 Feb 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 285.78 | 2 |
| 20 Feb 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 285.54 | - |
| 16 Feb 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 285.54 | - |
| 15 Feb 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 285.54 | 47 |
| 14 Feb 2024 | 290.41 | 290.41 | 290.41 | 290.41 | 289.68 | 4 |
| 13 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.24 | - |
| 12 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.24 | - |
| 09 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 299.24 | 2 |
| 08 Feb 2024 | 309.04 | 309.04 | 309.04 | 309.04 | 308.26 | 1 |
| 07 Feb 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| 06 Feb 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| 05 Feb 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| 02 Feb 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| 01 Feb 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | - |
| 31 Jan 2024 | 289.45 | 289.45 | 289.45 | 289.45 | 288.72 | 10 |
| 30 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 29 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 26 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 25 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 24 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 23 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 22 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 19 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 18 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 17 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 16 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | - |
| 12 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 278.30 | 11 |
| 11 Jan 2024 | 271.55 | 278.18 | 271.55 | 278.18 | 277.48 | 75 |
| 10 Jan 2024 | 271.55 | 271.55 | 271.55 | 271.55 | 270.87 | - |
| 09 Jan 2024 | 284.00 | 284.00 | 271.55 | 271.55 | 270.87 | 27 |
| 08 Jan 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 05 Jan 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 04 Jan 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 03 Jan 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 02 Jan 2024 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 29 Dec 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 28 Dec 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 27 Dec 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 26 Dec 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 22 Dec 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 21 Dec 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 20 Dec 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 19 Dec 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 18 Dec 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 15 Dec 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | - |
| 14 Dec 2023 | 285.04 | 285.04 | 285.04 | 285.04 | 284.32 | 1 |
| 13 Dec 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 240.39 | - |
| 12 Dec 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 240.39 | - |
| *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.