UK markets open in 4 hours 53 minutes
NIKKEI 225
36,881.21 -1,198.49 (-3.15%) HANG SENG
16,193.93 -191.94 (-1.17%) CRUDE OIL
85.58 +2.85 (+3.44%) GOLD FUTURES
2,424.40 +26.40 (+1.10%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,324.50 -503.20 (-1.01%)
Sartorius Aktiengesellschaft (SRT.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:44PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 231.00 | 231.50 | 206.00 | 209.00 | 209.00 | 43,815 |
| 17 Apr 2024 | 255.00 | 257.50 | 248.50 | 248.50 | 248.50 | 2,870 |
| 16 Apr 2024 | 258.00 | 260.00 | 254.50 | 258.50 | 258.50 | 1,713 |
| 15 Apr 2024 | 256.00 | 265.50 | 255.50 | 262.00 | 262.00 | 1,739 |
| 12 Apr 2024 | 269.00 | 269.00 | 257.50 | 258.00 | 258.00 | 1,623 |
| 11 Apr 2024 | 265.50 | 272.50 | 261.50 | 264.50 | 264.50 | 5,540 |
| 10 Apr 2024 | 271.50 | 272.50 | 262.50 | 264.50 | 264.50 | 7,472 |
| 09 Apr 2024 | 261.00 | 272.50 | 261.00 | 272.50 | 272.50 | 4,365 |
| 08 Apr 2024 | 261.50 | 265.00 | 259.50 | 265.00 | 265.00 | 2,120 |
| 05 Apr 2024 | 265.50 | 265.50 | 259.50 | 259.50 | 259.50 | 1,427 |
| 04 Apr 2024 | 264.50 | 268.00 | 264.50 | 268.00 | 268.00 | 2,657 |
| 03 Apr 2024 | 267.00 | 269.00 | 261.00 | 266.50 | 266.50 | 3,161 |
| 02 Apr 2024 | 271.50 | 275.00 | 266.00 | 266.50 | 266.50 | 2,470 |
| 02 Apr 2024 | 0.73 Dividend | |||||
| 28 Mar 2024 | 270.50 | 278.50 | 270.00 | 275.00 | 274.27 | 2,018 |
| 27 Mar 2024 | 279.00 | 279.00 | 264.00 | 270.00 | 269.28 | 2,783 |
| 26 Mar 2024 | 272.50 | 280.50 | 272.50 | 278.00 | 277.26 | 2,362 |
| 25 Mar 2024 | 283.50 | 286.00 | 273.00 | 273.00 | 272.28 | 11,181 |
| 22 Mar 2024 | 284.00 | 290.00 | 284.00 | 288.00 | 287.24 | 3,619 |
| 21 Mar 2024 | 282.50 | 289.00 | 280.00 | 285.50 | 284.74 | 6,888 |
| 20 Mar 2024 | 276.00 | 283.00 | 276.00 | 281.00 | 280.25 | 5,754 |
| 19 Mar 2024 | 268.50 | 280.00 | 266.00 | 279.00 | 278.26 | 3,791 |
| 18 Mar 2024 | 278.00 | 280.00 | 272.00 | 272.00 | 271.28 | 2,290 |
| 15 Mar 2024 | 279.00 | 280.00 | 274.00 | 278.00 | 277.26 | 5,870 |
| 14 Mar 2024 | 279.00 | 281.00 | 277.00 | 277.00 | 276.26 | 4,601 |
| 13 Mar 2024 | 277.00 | 279.50 | 273.50 | 275.50 | 274.77 | 4,406 |
| 12 Mar 2024 | 280.00 | 280.00 | 273.00 | 277.00 | 276.26 | 2,414 |
| 11 Mar 2024 | 279.50 | 280.00 | 275.50 | 279.00 | 278.26 | 3,843 |
| 08 Mar 2024 | 282.50 | 284.00 | 278.50 | 278.50 | 277.76 | 7,935 |
| 07 Mar 2024 | 277.00 | 286.00 | 275.50 | 284.00 | 283.25 | 14,909 |
| 06 Mar 2024 | 268.00 | 280.00 | 268.00 | 279.00 | 278.26 | 1,652 |
| 05 Mar 2024 | 269.00 | 278.00 | 268.00 | 274.00 | 273.27 | 2,270 |
| 04 Mar 2024 | 276.50 | 276.50 | 271.50 | 273.00 | 272.28 | 1,426 |
| 01 Mar 2024 | 274.50 | 279.00 | 271.00 | 275.50 | 274.77 | 2,304 |
| 29 Feb 2024 | 275.00 | 283.00 | 275.00 | 276.00 | 275.27 | 8,518 |
| 28 Feb 2024 | 273.00 | 277.00 | 270.50 | 272.50 | 271.78 | 1,376 |
| 27 Feb 2024 | 270.00 | 274.50 | 269.50 | 272.50 | 271.78 | 1,020 |
| 26 Feb 2024 | 273.50 | 276.50 | 269.50 | 269.50 | 268.78 | 1,203 |
| 23 Feb 2024 | 279.50 | 279.50 | 274.50 | 277.00 | 276.26 | 1,666 |
| 22 Feb 2024 | 268.00 | 279.00 | 267.00 | 276.00 | 275.27 | 3,626 |
| 21 Feb 2024 | 266.00 | 269.00 | 257.00 | 265.00 | 264.30 | 2,582 |
| 20 Feb 2024 | 252.00 | 265.50 | 251.50 | 263.50 | 262.80 | 2,053 |
| 19 Feb 2024 | 267.50 | 269.00 | 262.00 | 266.50 | 265.79 | 2,292 |
| 16 Feb 2024 | 272.50 | 274.50 | 267.00 | 272.50 | 271.78 | 1,419 |
| 15 Feb 2024 | 268.50 | 269.00 | 264.50 | 266.00 | 265.29 | 1,658 |
| 14 Feb 2024 | 266.50 | 269.00 | 260.00 | 268.50 | 267.79 | 2,844 |
| 13 Feb 2024 | 265.50 | 270.50 | 263.00 | 267.00 | 266.29 | 1,529 |
| 12 Feb 2024 | 279.50 | 279.50 | 268.00 | 268.50 | 267.79 | 1,790 |
| 09 Feb 2024 | 280.50 | 280.50 | 272.00 | 277.00 | 276.26 | 1,144 |
| 08 Feb 2024 | 277.00 | 288.50 | 277.00 | 278.50 | 277.76 | 5,826 |
| 07 Feb 2024 | 278.00 | 283.50 | 270.00 | 274.50 | 273.77 | 3,250 |
| 06 Feb 2024 | 266.00 | 277.00 | 266.00 | 277.00 | 276.26 | 1,814 |
| 05 Feb 2024 | 265.50 | 274.50 | 265.50 | 271.00 | 270.28 | 2,491 |
| 02 Feb 2024 | 272.50 | 278.00 | 268.00 | 269.00 | 268.29 | 3,059 |
| 01 Feb 2024 | 269.00 | 276.00 | 268.50 | 272.00 | 271.28 | 1,484 |
| 31 Jan 2024 | 261.50 | 282.00 | 261.50 | 272.00 | 271.28 | 6,546 |
| 30 Jan 2024 | 263.50 | 272.50 | 254.00 | 267.50 | 266.79 | 4,860 |
| 29 Jan 2024 | 269.50 | 271.00 | 262.50 | 265.00 | 264.30 | 5,162 |
| 26 Jan 2024 | 261.00 | 271.50 | 258.50 | 271.50 | 270.78 | 11,426 |
| 25 Jan 2024 | 243.00 | 246.50 | 242.00 | 246.50 | 245.85 | 2,890 |
| 24 Jan 2024 | 244.00 | 247.00 | 241.00 | 242.00 | 241.36 | 3,511 |
| 23 Jan 2024 | 240.50 | 244.00 | 239.50 | 242.00 | 241.36 | 2,755 |
| 22 Jan 2024 | 240.50 | 244.00 | 234.50 | 241.00 | 240.36 | 2,636 |
| 19 Jan 2024 | 244.00 | 244.00 | 237.50 | 239.50 | 238.86 | 1,696 |
| 18 Jan 2024 | 244.00 | 244.00 | 240.50 | 242.00 | 241.36 | 2,791 |
| 17 Jan 2024 | 243.50 | 244.00 | 237.00 | 238.50 | 237.87 | 4,420 |
| 16 Jan 2024 | 238.50 | 249.00 | 238.50 | 246.00 | 245.35 | 2,542 |
| 15 Jan 2024 | 250.50 | 252.00 | 249.00 | 249.00 | 248.34 | 1,468 |
| 12 Jan 2024 | 255.50 | 258.00 | 252.00 | 252.50 | 251.83 | 4,621 |
| 11 Jan 2024 | 258.00 | 260.50 | 252.00 | 253.50 | 252.83 | 2,366 |
| 10 Jan 2024 | 262.50 | 263.00 | 251.50 | 252.00 | 251.33 | 2,490 |
| 09 Jan 2024 | 256.00 | 262.00 | 251.50 | 261.50 | 260.81 | 2,779 |
| 08 Jan 2024 | 250.50 | 253.50 | 248.50 | 252.00 | 251.33 | 4,954 |
| 05 Jan 2024 | 255.00 | 256.50 | 248.00 | 254.50 | 253.82 | 3,490 |
| 04 Jan 2024 | 255.00 | 262.50 | 252.50 | 255.50 | 254.82 | 3,492 |
| 03 Jan 2024 | 271.50 | 271.50 | 261.50 | 262.00 | 261.30 | 2,996 |
| 02 Jan 2024 | 265.00 | 275.50 | 265.00 | 273.00 | 272.28 | 3,137 |
| 29 Dec 2023 | 263.50 | 265.00 | 260.50 | 265.00 | 264.30 | 1,484 |
| 28 Dec 2023 | 266.50 | 267.00 | 260.50 | 263.50 | 262.80 | 2,258 |
| 27 Dec 2023 | 257.00 | 270.50 | 256.00 | 266.50 | 265.79 | 3,353 |
| 22 Dec 2023 | 260.50 | 265.00 | 259.00 | 262.50 | 261.80 | 4,330 |
| 21 Dec 2023 | 267.00 | 271.00 | 263.00 | 265.00 | 264.30 | 13,384 |
| 20 Dec 2023 | 275.00 | 275.50 | 270.00 | 270.50 | 269.78 | 5,368 |
| 19 Dec 2023 | 266.00 | 275.50 | 266.00 | 275.50 | 274.77 | 4,517 |
| 18 Dec 2023 | 262.00 | 266.50 | 260.50 | 265.00 | 264.30 | 5,590 |
| 15 Dec 2023 | 266.00 | 275.50 | 266.00 | 266.00 | 265.29 | 11,618 |
| 14 Dec 2023 | 257.00 | 270.00 | 257.00 | 267.50 | 266.79 | 13,581 |
| 13 Dec 2023 | 255.00 | 255.50 | 246.00 | 250.50 | 249.84 | 8,471 |
| 12 Dec 2023 | 249.00 | 252.00 | 247.00 | 250.00 | 249.34 | 10,430 |
| 11 Dec 2023 | 239.00 | 249.50 | 239.00 | 249.00 | 248.34 | 10,819 |
| 08 Dec 2023 | 229.00 | 246.50 | 229.00 | 239.50 | 238.86 | 4,887 |
| 07 Dec 2023 | 232.50 | 235.50 | 232.00 | 234.00 | 233.38 | 3,335 |
| 06 Dec 2023 | 228.00 | 234.50 | 225.00 | 234.50 | 233.88 | 7,523 |
| 05 Dec 2023 | 228.50 | 231.00 | 225.00 | 228.00 | 227.39 | 8,941 |
| 04 Dec 2023 | 228.50 | 234.00 | 225.00 | 230.00 | 229.39 | 14,847 |
| 01 Dec 2023 | 238.50 | 238.50 | 230.50 | 232.50 | 231.88 | 4,491 |
| 30 Nov 2023 | 235.00 | 237.50 | 229.00 | 236.00 | 235.37 | 6,674 |
| 29 Nov 2023 | 230.00 | 237.00 | 230.00 | 234.00 | 233.38 | 9,660 |
| 28 Nov 2023 | 227.00 | 231.00 | 223.00 | 227.00 | 226.40 | 6,876 |
| 27 Nov 2023 | 234.00 | 235.00 | 227.00 | 227.00 | 226.40 | 9,439 |
| *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.