Sartorius Aktiengesellschaft (SRT3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 284.00 | 291.90 | 284.00 | 290.20 | 290.20 | 78,553 |
| 25 Apr 2024 | 290.00 | 291.30 | 281.10 | 282.10 | 282.10 | 84,748 |
| 24 Apr 2024 | 289.10 | 297.10 | 285.90 | 293.00 | 293.00 | 185,974 |
| 23 Apr 2024 | 274.20 | 296.50 | 272.70 | 291.70 | 291.70 | 334,829 |
| 22 Apr 2024 | 272.30 | 276.60 | 264.90 | 273.20 | 273.20 | 141,506 |
| 19 Apr 2024 | 273.10 | 275.40 | 265.50 | 271.60 | 271.60 | 211,066 |
| 18 Apr 2024 | 302.00 | 305.00 | 266.40 | 278.90 | 278.90 | 661,883 |
| 17 Apr 2024 | 336.30 | 338.30 | 328.00 | 329.70 | 329.70 | 112,625 |
| 16 Apr 2024 | 336.00 | 341.50 | 334.00 | 338.20 | 338.20 | 49,776 |
| 15 Apr 2024 | 334.60 | 346.20 | 333.40 | 342.40 | 342.40 | 56,764 |
| 12 Apr 2024 | 348.10 | 350.00 | 334.80 | 334.90 | 334.90 | 59,932 |
| 11 Apr 2024 | 339.50 | 347.20 | 338.40 | 345.50 | 345.50 | 59,855 |
| 10 Apr 2024 | 354.00 | 354.60 | 338.30 | 340.00 | 340.00 | 73,876 |
| 09 Apr 2024 | 346.90 | 353.50 | 344.60 | 352.00 | 352.00 | 51,010 |
| 08 Apr 2024 | 340.40 | 348.80 | 338.80 | 348.60 | 348.60 | 77,143 |
| 05 Apr 2024 | 340.20 | 344.50 | 338.10 | 341.20 | 341.20 | 91,329 |
| 04 Apr 2024 | 350.50 | 352.00 | 346.80 | 350.00 | 350.00 | 33,817 |
| 03 Apr 2024 | 356.00 | 357.60 | 347.20 | 351.90 | 351.90 | 90,847 |
| 02 Apr 2024 | 366.60 | 369.20 | 354.90 | 356.30 | 356.30 | 73,562 |
| 02 Apr 2024 | 0.74 Dividend | |||||
| 28 Mar 2024 | 366.80 | 375.20 | 365.10 | 368.60 | 367.86 | 73,581 |
| 27 Mar 2024 | 372.10 | 374.40 | 349.40 | 364.00 | 363.27 | 99,455 |
| 26 Mar 2024 | 370.40 | 372.10 | 366.30 | 370.50 | 369.76 | 40,307 |
| 25 Mar 2024 | 380.00 | 380.10 | 367.10 | 370.40 | 369.66 | 61,396 |
| 22 Mar 2024 | 373.10 | 383.70 | 373.10 | 381.70 | 380.93 | 63,397 |
| 21 Mar 2024 | 371.00 | 381.90 | 366.50 | 372.40 | 371.65 | 83,711 |
| 20 Mar 2024 | 366.00 | 371.10 | 360.60 | 363.30 | 362.57 | 72,048 |
| 19 Mar 2024 | 354.80 | 364.70 | 353.00 | 364.50 | 363.77 | 50,720 |
| 18 Mar 2024 | 364.70 | 368.80 | 356.10 | 356.10 | 355.39 | 74,986 |
| 15 Mar 2024 | 365.00 | 368.70 | 359.80 | 362.20 | 361.47 | 200,173 |
| 14 Mar 2024 | 360.00 | 369.40 | 360.00 | 364.80 | 364.07 | 62,930 |
| 13 Mar 2024 | 361.30 | 362.10 | 357.50 | 360.00 | 359.28 | 43,645 |
| 12 Mar 2024 | 359.50 | 361.10 | 352.10 | 360.40 | 359.68 | 61,969 |
| 11 Mar 2024 | 362.60 | 367.40 | 357.40 | 358.60 | 357.88 | 53,753 |
| 08 Mar 2024 | 367.60 | 372.20 | 360.90 | 366.10 | 365.37 | 47,851 |
| 07 Mar 2024 | 352.40 | 369.40 | 348.20 | 367.80 | 367.06 | 91,821 |
| 06 Mar 2024 | 348.50 | 355.20 | 347.90 | 354.80 | 354.09 | 83,176 |
| 05 Mar 2024 | 345.20 | 353.20 | 345.10 | 348.30 | 347.60 | 50,045 |
| 04 Mar 2024 | 350.60 | 350.80 | 345.00 | 347.20 | 346.50 | 35,527 |
| 01 Mar 2024 | 356.00 | 356.70 | 343.80 | 351.70 | 350.99 | 64,605 |
| 29 Feb 2024 | 350.00 | 357.20 | 346.40 | 349.80 | 349.10 | 162,296 |
| 28 Feb 2024 | 343.60 | 347.00 | 341.00 | 345.40 | 344.71 | 53,377 |
| 27 Feb 2024 | 336.10 | 342.30 | 333.70 | 341.80 | 341.11 | 56,495 |
| 26 Feb 2024 | 338.60 | 341.40 | 335.10 | 337.20 | 336.52 | 40,578 |
| 23 Feb 2024 | 342.20 | 345.00 | 337.30 | 341.10 | 340.42 | 49,995 |
| 22 Feb 2024 | 337.00 | 346.20 | 336.90 | 341.20 | 340.52 | 75,632 |
| 21 Feb 2024 | 332.90 | 338.80 | 317.20 | 331.90 | 331.23 | 102,021 |
| 20 Feb 2024 | 329.30 | 335.30 | 327.90 | 334.90 | 334.23 | 54,144 |
| 19 Feb 2024 | 334.30 | 335.90 | 324.80 | 331.60 | 330.93 | 72,514 |
| 16 Feb 2024 | 334.00 | 338.90 | 332.10 | 337.70 | 337.02 | 77,929 |
| 15 Feb 2024 | 330.50 | 333.10 | 326.20 | 331.60 | 330.93 | 60,549 |
| 14 Feb 2024 | 328.40 | 330.60 | 321.00 | 329.40 | 328.74 | 79,362 |
| 13 Feb 2024 | 334.00 | 340.30 | 326.60 | 329.90 | 329.24 | 68,452 |
| 12 Feb 2024 | 345.00 | 346.50 | 334.00 | 335.00 | 334.33 | 72,738 |
| 09 Feb 2024 | 343.10 | 348.10 | 334.90 | 343.90 | 343.21 | 91,574 |
| 08 Feb 2024 | 347.00 | 362.20 | 342.50 | 342.50 | 341.81 | 139,805 |
| 07 Feb 2024 | 349.00 | 349.00 | 332.40 | 347.70 | 347.00 | 319,321 |
| 06 Feb 2024 | 336.60 | 339.80 | 330.00 | 339.50 | 338.82 | 46,253 |
| 05 Feb 2024 | 331.00 | 336.80 | 327.70 | 333.60 | 332.93 | 70,240 |
| 02 Feb 2024 | 341.00 | 343.70 | 329.00 | 331.30 | 330.63 | 81,743 |
| 01 Feb 2024 | 337.80 | 342.10 | 332.70 | 338.80 | 338.12 | 95,536 |
| 31 Jan 2024 | 335.10 | 352.80 | 333.80 | 340.90 | 340.22 | 136,935 |
| 30 Jan 2024 | 327.90 | 339.60 | 310.30 | 335.30 | 334.63 | 240,362 |
| 29 Jan 2024 | 328.80 | 333.00 | 323.60 | 326.00 | 325.35 | 98,646 |
| 26 Jan 2024 | 328.90 | 338.60 | 320.00 | 331.80 | 331.13 | 319,063 |
| 25 Jan 2024 | 298.00 | 304.40 | 298.00 | 301.90 | 301.29 | 72,232 |
| 24 Jan 2024 | 300.40 | 305.00 | 298.90 | 300.00 | 299.40 | 54,662 |
| 23 Jan 2024 | 298.40 | 302.90 | 295.80 | 297.30 | 296.70 | 65,751 |
| 22 Jan 2024 | 298.90 | 300.70 | 291.90 | 297.70 | 297.10 | 61,589 |
| 19 Jan 2024 | 298.70 | 299.40 | 292.70 | 296.10 | 295.51 | 62,880 |
| 18 Jan 2024 | 299.60 | 301.10 | 293.70 | 297.30 | 296.70 | 66,373 |
| 17 Jan 2024 | 299.10 | 301.20 | 291.10 | 294.20 | 293.61 | 110,766 |
| 16 Jan 2024 | 293.70 | 306.50 | 293.20 | 303.30 | 302.69 | 161,128 |
| 15 Jan 2024 | 314.40 | 315.30 | 308.30 | 308.60 | 307.98 | 38,794 |
| 12 Jan 2024 | 318.00 | 322.20 | 314.80 | 315.40 | 314.77 | 63,977 |
| 11 Jan 2024 | 318.40 | 324.70 | 313.40 | 315.00 | 314.37 | 70,606 |
| 10 Jan 2024 | 325.40 | 325.60 | 312.70 | 315.30 | 314.67 | 80,979 |
| 09 Jan 2024 | 318.00 | 326.70 | 314.50 | 323.70 | 323.05 | 60,192 |
| 08 Jan 2024 | 314.90 | 319.30 | 310.80 | 315.30 | 314.67 | 58,023 |
| 05 Jan 2024 | 316.40 | 319.80 | 308.90 | 316.10 | 315.47 | 80,908 |
| 04 Jan 2024 | 326.70 | 331.80 | 316.40 | 320.80 | 320.16 | 94,241 |
| 03 Jan 2024 | 342.10 | 342.80 | 326.10 | 331.20 | 330.54 | 83,025 |
| 02 Jan 2024 | 340.00 | 349.30 | 337.90 | 345.30 | 344.61 | 92,933 |
| 29 Dec 2023 | 334.50 | 336.20 | 329.00 | 333.20 | 332.53 | 48,206 |
| 28 Dec 2023 | 335.00 | 338.50 | 331.20 | 334.90 | 334.23 | 43,792 |
| 27 Dec 2023 | 336.70 | 342.40 | 334.30 | 335.10 | 334.43 | 44,979 |
| 22 Dec 2023 | 335.00 | 338.20 | 331.80 | 335.50 | 334.83 | 82,462 |
| 21 Dec 2023 | 343.30 | 346.70 | 337.00 | 338.00 | 337.32 | 117,235 |
| 20 Dec 2023 | 347.30 | 350.40 | 345.00 | 346.30 | 345.60 | 72,681 |
| 19 Dec 2023 | 333.40 | 350.20 | 333.40 | 349.30 | 348.60 | 96,224 |
| 18 Dec 2023 | 338.10 | 340.50 | 332.40 | 335.90 | 335.23 | 79,481 |
| 15 Dec 2023 | 340.40 | 349.60 | 337.30 | 342.10 | 341.41 | 247,684 |
| 14 Dec 2023 | 330.00 | 341.30 | 329.50 | 340.60 | 339.92 | 179,176 |
| 13 Dec 2023 | 318.50 | 323.20 | 310.60 | 317.40 | 316.76 | 110,446 |
| 12 Dec 2023 | 317.00 | 320.00 | 312.20 | 318.40 | 317.76 | 99,409 |
| 11 Dec 2023 | 303.80 | 315.60 | 303.80 | 314.70 | 314.07 | 86,661 |
| 08 Dec 2023 | 296.30 | 309.20 | 295.90 | 305.80 | 305.19 | 143,880 |
| 07 Dec 2023 | 290.80 | 296.10 | 289.00 | 295.10 | 294.51 | 80,632 |
| 06 Dec 2023 | 283.90 | 293.90 | 282.50 | 291.80 | 291.21 | 101,003 |
| 05 Dec 2023 | 286.10 | 288.70 | 280.90 | 282.80 | 282.23 | 128,335 |
| *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.