UK markets open in 3 hours 44 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,452.28 +138.42 (+0.76%) CRUDE OIL
79.41 +0.42 (+0.53%) GOLD FUTURES
2,316.70 -5.60 (-0.24%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,237.95 -969.74 (-1.93%)
Sartorius AG (SRT.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:40PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 222.50 | 224.50 | 220.50 | 222.50 | 222.50 | 48 |
| 07 May 2024 | 221.50 | 224.00 | 219.50 | 223.00 | 223.00 | - |
| 06 May 2024 | 222.50 | 222.50 | 220.00 | 220.50 | 220.50 | - |
| 03 May 2024 | 223.00 | 225.50 | 221.00 | 222.50 | 222.50 | - |
| 02 May 2024 | 220.00 | 224.00 | 220.00 | 220.50 | 220.50 | - |
| 30 Apr 2024 | 226.50 | 226.50 | 219.50 | 221.00 | 221.00 | - |
| 29 Apr 2024 | 228.50 | 229.00 | 225.50 | 228.00 | 228.00 | - |
| 26 Apr 2024 | 220.00 | 228.50 | 220.00 | 227.50 | 227.50 | - |
| 25 Apr 2024 | 224.00 | 226.50 | 219.50 | 221.00 | 221.00 | - |
| 24 Apr 2024 | 234.00 | 234.00 | 224.50 | 228.00 | 228.00 | - |
| 23 Apr 2024 | 218.50 | 235.50 | 218.00 | 235.50 | 235.50 | - |
| 22 Apr 2024 | 211.50 | 218.00 | 209.00 | 217.50 | 217.50 | - |
| 19 Apr 2024 | 209.50 | 212.50 | 205.50 | 212.00 | 212.00 | - |
| 18 Apr 2024 | 235.00 | 235.00 | 209.50 | 210.50 | 210.50 | - |
| 17 Apr 2024 | 255.50 | 257.50 | 247.50 | 247.50 | 247.50 | - |
| 16 Apr 2024 | 256.50 | 260.00 | 253.00 | 255.50 | 255.50 | 48 |
| 15 Apr 2024 | 256.50 | 266.50 | 256.50 | 257.50 | 257.50 | - |
| 12 Apr 2024 | 266.00 | 268.00 | 255.50 | 255.50 | 255.50 | - |
| 11 Apr 2024 | 264.00 | 269.50 | 263.50 | 265.50 | 265.50 | - |
| 10 Apr 2024 | 269.00 | 272.50 | 264.50 | 265.00 | 265.00 | - |
| 09 Apr 2024 | 263.50 | 269.00 | 263.00 | 269.00 | 269.00 | - |
| 08 Apr 2024 | 256.50 | 264.50 | 256.50 | 264.00 | 264.00 | - |
| 05 Apr 2024 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | - |
| 04 Apr 2024 | 266.00 | 267.50 | 265.00 | 266.00 | 266.00 | - |
| 03 Apr 2024 | 266.00 | 267.50 | 261.50 | 266.50 | 266.50 | - |
| 02 Apr 2024 | 272.50 | 274.00 | 267.00 | 267.50 | 267.50 | - |
| 02 Apr 2024 | 0.73 Dividend | |||||
| 28 Mar 2024 | 267.50 | 277.00 | 267.50 | 275.00 | 274.27 | - |
| 27 Mar 2024 | 277.00 | 277.50 | 268.00 | 268.50 | 267.79 | - |
| 26 Mar 2024 | 273.00 | 279.00 | 273.00 | 277.50 | 276.76 | - |
| 25 Mar 2024 | 288.00 | 288.00 | 274.00 | 274.00 | 273.27 | - |
| 22 Mar 2024 | 285.00 | 289.00 | 285.00 | 288.50 | 287.73 | - |
| 21 Mar 2024 | 280.50 | 287.50 | 280.50 | 286.00 | 285.24 | - |
| 20 Mar 2024 | 276.00 | 281.00 | 276.00 | 280.00 | 279.26 | - |
| 19 Mar 2024 | 273.00 | 279.50 | 271.00 | 275.00 | 274.27 | - |
| 18 Mar 2024 | 275.00 | 279.00 | 273.00 | 273.00 | 272.28 | - |
| 15 Mar 2024 | 276.50 | 279.50 | 275.00 | 278.00 | 277.26 | - |
| 14 Mar 2024 | 277.00 | 280.50 | 276.50 | 276.50 | 275.77 | - |
| 13 Mar 2024 | 277.00 | 279.50 | 274.50 | 276.50 | 275.77 | - |
| 12 Mar 2024 | 281.50 | 281.50 | 273.50 | 276.00 | 275.27 | - |
| 11 Mar 2024 | 274.50 | 281.50 | 274.50 | 281.50 | 280.75 | - |
| 08 Mar 2024 | 284.50 | 284.50 | 277.00 | 277.00 | 276.26 | - |
| 07 Mar 2024 | 277.00 | 285.00 | 276.00 | 284.50 | 283.74 | - |
| 06 Mar 2024 | 271.50 | 278.00 | 271.50 | 277.50 | 276.76 | - |
| 05 Mar 2024 | 268.00 | 278.00 | 268.00 | 272.00 | 271.28 | - |
| 04 Mar 2024 | 272.50 | 275.00 | 272.00 | 272.50 | 271.78 | - |
| 01 Mar 2024 | 278.00 | 278.00 | 272.50 | 275.00 | 274.27 | - |
| 29 Feb 2024 | 271.00 | 279.50 | 271.00 | 276.50 | 275.77 | - |
| 28 Feb 2024 | 272.00 | 274.00 | 271.50 | 273.00 | 272.28 | - |
| 27 Feb 2024 | 267.50 | 274.00 | 267.50 | 270.50 | 269.78 | - |
| 26 Feb 2024 | 272.00 | 275.50 | 268.00 | 268.50 | 267.79 | - |
| 23 Feb 2024 | 277.00 | 278.50 | 273.50 | 273.50 | 272.77 | - |
| 22 Feb 2024 | 264.00 | 278.00 | 264.00 | 276.00 | 275.27 | - |
| 21 Feb 2024 | 262.50 | 267.50 | 262.50 | 263.00 | 262.30 | - |
| 20 Feb 2024 | 264.50 | 266.00 | 259.00 | 262.50 | 261.80 | - |
| 19 Feb 2024 | 266.00 | 270.00 | 262.00 | 265.50 | 264.80 | 100 |
| 16 Feb 2024 | 265.50 | 274.00 | 265.50 | 272.00 | 271.28 | - |
| 15 Feb 2024 | 267.50 | 268.00 | 265.00 | 265.00 | 264.30 | - |
| 14 Feb 2024 | 266.00 | 268.50 | 261.00 | 267.50 | 266.79 | - |
| 13 Feb 2024 | 267.50 | 270.50 | 265.50 | 266.00 | 265.29 | - |
| 12 Feb 2024 | 273.00 | 276.50 | 268.50 | 270.00 | 269.28 | 3 |
| 09 Feb 2024 | 278.50 | 278.50 | 273.00 | 274.50 | 273.77 | 2 |
| 08 Feb 2024 | 275.00 | 286.50 | 275.00 | 278.50 | 277.76 | - |
| 07 Feb 2024 | 271.00 | 276.00 | 271.00 | 274.00 | 273.27 | - |
| 06 Feb 2024 | 270.00 | 277.00 | 266.50 | 271.00 | 270.28 | - |
| 05 Feb 2024 | 267.50 | 273.50 | 267.50 | 269.50 | 268.78 | - |
| 02 Feb 2024 | 276.00 | 277.00 | 268.00 | 268.00 | 267.29 | - |
| 01 Feb 2024 | 270.00 | 275.50 | 269.00 | 273.50 | 272.77 | - |
| 31 Jan 2024 | 264.00 | 279.50 | 264.00 | 271.50 | 270.78 | - |
| 30 Jan 2024 | 265.50 | 269.50 | 255.00 | 266.50 | 265.79 | - |
| 29 Jan 2024 | 269.50 | 269.50 | 264.50 | 265.50 | 264.80 | - |
| 26 Jan 2024 | 251.00 | 270.50 | 251.00 | 269.50 | 268.78 | 20 |
| 25 Jan 2024 | 241.50 | 246.50 | 241.50 | 246.00 | 245.35 | - |
| 24 Jan 2024 | 243.50 | 245.50 | 242.50 | 242.50 | 241.86 | - |
| 23 Jan 2024 | 242.00 | 243.50 | 240.00 | 242.00 | 241.36 | - |
| 22 Jan 2024 | 235.00 | 242.00 | 235.00 | 241.50 | 240.86 | - |
| 19 Jan 2024 | 243.00 | 243.00 | 239.00 | 240.50 | 239.86 | - |
| 18 Jan 2024 | 239.50 | 243.50 | 239.50 | 242.50 | 241.86 | - |
| 17 Jan 2024 | 242.50 | 242.50 | 237.50 | 239.00 | 238.37 | - |
| 16 Jan 2024 | 244.00 | 247.50 | 242.50 | 245.00 | 244.35 | - |
| 15 Jan 2024 | 251.00 | 251.00 | 247.50 | 247.50 | 246.84 | - |
| 12 Jan 2024 | 254.00 | 258.00 | 252.50 | 253.50 | 252.83 | 3 |
| 11 Jan 2024 | 254.00 | 260.00 | 252.50 | 255.50 | 254.82 | - |
| 10 Jan 2024 | 266.00 | 266.00 | 252.00 | 253.50 | 252.83 | - |
| 09 Jan 2024 | 255.00 | 261.00 | 251.50 | 261.00 | 260.31 | - |
| 08 Jan 2024 | 254.50 | 255.00 | 249.00 | 255.00 | 254.32 | - |
| 05 Jan 2024 | 253.00 | 255.00 | 249.00 | 255.00 | 254.32 | - |
| 04 Jan 2024 | 258.50 | 262.00 | 254.00 | 255.00 | 254.32 | - |
| 03 Jan 2024 | 270.50 | 271.00 | 262.00 | 263.00 | 262.30 | - |
| 02 Jan 2024 | 265.00 | 274.00 | 265.00 | 269.00 | 268.29 | - |
| 29 Dec 2023 | 263.50 | 264.50 | 262.50 | 263.00 | 262.30 | - |
| 28 Dec 2023 | 267.00 | 267.50 | 262.00 | 263.50 | 262.80 | - |
| 27 Dec 2023 | 263.00 | 267.00 | 263.00 | 267.00 | 266.29 | 5 |
| 22 Dec 2023 | 264.50 | 264.50 | 260.00 | 263.00 | 262.30 | - |
| 21 Dec 2023 | 267.00 | 270.00 | 263.00 | 264.00 | 263.30 | - |
| 20 Dec 2023 | 274.50 | 275.00 | 266.00 | 266.00 | 265.29 | - |
| 19 Dec 2023 | 267.00 | 274.00 | 267.00 | 274.00 | 273.27 | - |
| 18 Dec 2023 | 263.00 | 265.00 | 262.50 | 264.00 | 263.30 | - |
| 15 Dec 2023 | 266.00 | 273.00 | 266.00 | 266.50 | 265.79 | - |
| 14 Dec 2023 | 252.50 | 267.50 | 252.50 | 265.00 | 264.30 | - |
| *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.