Sartorius AG (SRT.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 10:39AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 216.00 | 225.00 | 216.00 | 225.00 | 225.00 | 4 |
| 25 Apr 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 24 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 23 Apr 2024 | 217.00 | 229.00 | 217.00 | 229.00 | 229.00 | 60 |
| 22 Apr 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
| 19 Apr 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 18 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 17 Apr 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 16 Apr 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
| 15 Apr 2024 | 255.50 | 258.50 | 255.50 | 258.50 | 258.50 | 9 |
| 12 Apr 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| 11 Apr 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 10 Apr 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| 09 Apr 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 08 Apr 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 05 Apr 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1 |
| 04 Apr 2024 | 264.00 | 267.00 | 264.00 | 267.00 | 267.00 | 1 |
| 03 Apr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 02 Apr 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
| 02 Apr 2024 | 0.73 Dividend | |||||
| 28 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.27 | - |
| 27 Mar 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.24 | - |
| 26 Mar 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 272.75 | - |
| 25 Mar 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 284.72 | - |
| 22 Mar 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 281.72 | - |
| 21 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.24 | - |
| 20 Mar 2024 | 275.50 | 277.50 | 275.50 | 277.50 | 276.74 | 2 |
| 19 Mar 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 271.75 | - |
| 18 Mar 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 271.75 | - |
| 15 Mar 2024 | 273.50 | 276.00 | 273.50 | 276.00 | 275.24 | 20 |
| 14 Mar 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 274.74 | - |
| 13 Mar 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.24 | - |
| 12 Mar 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 279.73 | - |
| 11 Mar 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.75 | - |
| 08 Mar 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 281.72 | - |
| 07 Mar 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.25 | - |
| 06 Mar 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.26 | - |
| 05 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.25 | - |
| 04 Mar 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.26 | - |
| 01 Mar 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 275.74 | - |
| 29 Feb 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 269.76 | - |
| 28 Feb 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 268.76 | - |
| 27 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.27 | - |
| 26 Feb 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 269.76 | - |
| 23 Feb 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.75 | - |
| 22 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.28 | - |
| 21 Feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 260.28 | - |
| 20 Feb 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 262.78 | - |
| 19 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.27 | - |
| 16 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.27 | - |
| 15 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 267.26 | 30 |
| 14 Feb 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 262.78 | - |
| 13 Feb 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 265.77 | - |
| 12 Feb 2024 | 270.00 | 271.00 | 270.00 | 271.00 | 270.26 | 1 |
| 09 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 275.24 | - |
| 08 Feb 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 271.75 | - |
| 07 Feb 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 267.76 | - |
| 06 Feb 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 268.76 | - |
| 05 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.27 | - |
| 02 Feb 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 271.75 | - |
| 01 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 267.26 | - |
| 31 Jan 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 262.28 | - |
| 30 Jan 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 262.78 | - |
| 29 Jan 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.27 | - |
| 26 Jan 2024 | 254.00 | 268.50 | 254.00 | 268.50 | 267.76 | 7 |
| 25 Jan 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.84 | - |
| 24 Jan 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 241.83 | - |
| 23 Jan 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 238.84 | - |
| 22 Jan 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.86 | - |
| 19 Jan 2024 | 241.50 | 241.50 | 238.00 | 238.00 | 237.35 | 10 |
| 18 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.35 | - |
| 17 Jan 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 237.85 | - |
| 16 Jan 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.84 | - |
| 15 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.30 | - |
| 12 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.30 | - |
| 11 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.31 | - |
| 10 Jan 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.78 | - |
| 09 Jan 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 252.80 | - |
| 08 Jan 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 252.31 | - |
| 05 Jan 2024 | 251.50 | 251.50 | 249.00 | 249.00 | 248.32 | 6 |
| 04 Jan 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 256.29 | - |
| 03 Jan 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.26 | - |
| 02 Jan 2024 | 264.50 | 264.50 | 264.50 | 264.50 | 263.77 | - |
| 29 Dec 2023 | 261.00 | 264.00 | 261.00 | 264.00 | 263.28 | 70 |
| 28 Dec 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 264.27 | - |
| 27 Dec 2023 | 260.50 | 260.50 | 260.50 | 260.50 | 259.79 | - |
| 22 Dec 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 261.28 | - |
| 21 Dec 2023 | 267.00 | 267.00 | 266.00 | 266.00 | 265.27 | 15 |
| 20 Dec 2023 | 273.50 | 273.50 | 273.50 | 273.50 | 272.75 | - |
| 19 Dec 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 265.27 | - |
| 18 Dec 2023 | 260.50 | 260.50 | 260.50 | 260.50 | 259.79 | - |
| 15 Dec 2023 | 264.50 | 264.50 | 264.50 | 264.50 | 263.77 | - |
| 14 Dec 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 250.31 | - |
| 13 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 246.32 | - |
| 12 Dec 2023 | 246.50 | 246.50 | 246.50 | 246.50 | 245.82 | - |
| 11 Dec 2023 | 238.50 | 238.50 | 238.50 | 238.50 | 237.85 | - |
| 08 Dec 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.37 | - |
| 07 Dec 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 226.38 | - |
| 06 Dec 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.38 | - |
| 05 Dec 2023 | 231.50 | 231.50 | 231.50 | 231.50 | 230.86 | - |
| *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.