Sartorius AG (SRT3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 281.80 | 289.40 | 281.30 | 285.10 | 285.10 | 42 |
| 02 May 2024 | 282.70 | 287.10 | 280.20 | 281.10 | 281.10 | 890 |
| 30 Apr 2024 | 290.30 | 290.80 | 281.10 | 282.00 | 282.00 | 421 |
| 29 Apr 2024 | 290.50 | 295.80 | 290.00 | 290.70 | 290.70 | 1,096 |
| 26 Apr 2024 | 283.30 | 291.90 | 282.20 | 289.50 | 289.50 | 343 |
| 25 Apr 2024 | 291.00 | 291.00 | 280.50 | 282.10 | 282.10 | 1,281 |
| 24 Apr 2024 | 293.20 | 296.70 | 286.10 | 292.10 | 292.10 | 3,244 |
| 23 Apr 2024 | 273.40 | 296.10 | 273.20 | 292.10 | 292.10 | 3,560 |
| 22 Apr 2024 | 271.10 | 276.30 | 265.00 | 272.30 | 272.30 | 2,630 |
| 19 Apr 2024 | 275.80 | 276.40 | 265.90 | 269.60 | 269.60 | 6,679 |
| 18 Apr 2024 | 319.00 | 319.00 | 266.40 | 276.40 | 276.40 | 7,947 |
| 17 Apr 2024 | 337.40 | 339.40 | 328.40 | 328.40 | 328.40 | 1,583 |
| 16 Apr 2024 | 331.80 | 341.60 | 331.80 | 337.20 | 337.20 | 974 |
| 15 Apr 2024 | 335.00 | 345.80 | 332.10 | 333.10 | 333.10 | 1,053 |
| 12 Apr 2024 | 346.20 | 349.60 | 331.80 | 332.30 | 332.30 | 1,009 |
| 11 Apr 2024 | 339.00 | 347.30 | 338.60 | 344.80 | 344.80 | 1,695 |
| 10 Apr 2024 | 352.40 | 352.80 | 338.30 | 338.30 | 338.30 | 876 |
| 09 Apr 2024 | 346.80 | 352.90 | 345.00 | 351.70 | 351.70 | 524 |
| 08 Apr 2024 | 340.10 | 348.40 | 339.30 | 347.00 | 347.00 | 487 |
| 05 Apr 2024 | 341.80 | 344.90 | 339.00 | 340.10 | 340.10 | 505 |
| 04 Apr 2024 | 349.20 | 352.10 | 342.10 | 342.10 | 342.10 | 688 |
| 03 Apr 2024 | 356.30 | 356.90 | 347.90 | 349.10 | 349.10 | 709 |
| 02 Apr 2024 | 366.70 | 368.90 | 355.40 | 356.20 | 356.20 | 782 |
| 02 Apr 2024 | 0.74 Dividend | |||||
| 28 Mar 2024 | 363.60 | 375.10 | 363.40 | 367.20 | 366.46 | 734 |
| 27 Mar 2024 | 370.40 | 374.00 | 351.80 | 363.90 | 363.17 | 516 |
| 26 Mar 2024 | 370.60 | 372.00 | 367.10 | 370.10 | 369.35 | 456 |
| 25 Mar 2024 | 379.80 | 379.80 | 367.30 | 370.20 | 369.45 | 713 |
| 22 Mar 2024 | 373.80 | 383.40 | 371.70 | 377.70 | 376.94 | 1,085 |
| 21 Mar 2024 | 367.20 | 380.30 | 365.80 | 372.20 | 371.45 | 280 |
| 20 Mar 2024 | 363.20 | 371.00 | 360.80 | 364.50 | 363.77 | 397 |
| 19 Mar 2024 | 354.80 | 364.20 | 353.20 | 361.80 | 361.07 | 2,031 |
| 18 Mar 2024 | 364.40 | 367.80 | 354.70 | 355.10 | 354.38 | 1,016 |
| 15 Mar 2024 | 364.80 | 368.50 | 360.60 | 364.00 | 363.27 | 378 |
| 14 Mar 2024 | 358.70 | 369.20 | 357.70 | 365.10 | 364.36 | 514 |
| 13 Mar 2024 | 358.30 | 361.80 | 357.70 | 358.60 | 357.88 | 479 |
| 12 Mar 2024 | 358.50 | 361.20 | 352.40 | 358.30 | 357.58 | 699 |
| 11 Mar 2024 | 364.90 | 367.10 | 358.20 | 358.30 | 357.58 | 650 |
| 08 Mar 2024 | 366.20 | 371.80 | 361.90 | 363.70 | 362.97 | 1,122 |
| 07 Mar 2024 | 352.70 | 368.90 | 349.40 | 365.10 | 364.36 | 2,338 |
| 06 Mar 2024 | 347.20 | 355.00 | 347.00 | 352.50 | 351.79 | 721 |
| 05 Mar 2024 | 344.80 | 353.00 | 343.00 | 346.30 | 345.60 | 777 |
| 04 Mar 2024 | 349.80 | 350.10 | 345.10 | 346.00 | 345.30 | 363 |
| 01 Mar 2024 | 351.90 | 355.90 | 344.80 | 350.90 | 350.19 | 425 |
| 29 Feb 2024 | 344.20 | 356.90 | 344.20 | 351.60 | 350.89 | 1,345 |
| 28 Feb 2024 | 340.00 | 346.70 | 339.90 | 344.00 | 343.31 | 416 |
| 27 Feb 2024 | 335.60 | 342.20 | 334.10 | 339.10 | 338.42 | 1,264 |
| 26 Feb 2024 | 338.50 | 341.20 | 335.40 | 336.00 | 335.32 | 332 |
| 23 Feb 2024 | 336.70 | 344.60 | 336.70 | 340.10 | 339.41 | 345 |
| 22 Feb 2024 | 330.50 | 345.80 | 330.50 | 338.20 | 337.52 | 865 |
| 21 Feb 2024 | 332.70 | 338.30 | 321.80 | 331.00 | 330.33 | 470 |
| 20 Feb 2024 | 329.40 | 335.40 | 328.90 | 332.40 | 331.73 | 321 |
| 19 Feb 2024 | 336.00 | 336.00 | 325.20 | 330.10 | 329.43 | 1,226 |
| 16 Feb 2024 | 331.90 | 338.90 | 330.10 | 336.00 | 335.32 | 867 |
| 15 Feb 2024 | 329.10 | 332.90 | 326.50 | 329.80 | 329.14 | 1,199 |
| 14 Feb 2024 | 328.60 | 330.00 | 321.10 | 328.50 | 327.84 | 900 |
| 13 Feb 2024 | 333.90 | 340.20 | 327.00 | 327.90 | 327.24 | 727 |
| 12 Feb 2024 | 344.40 | 345.00 | 333.80 | 333.80 | 333.13 | 1,457 |
| 09 Feb 2024 | 341.10 | 347.60 | 335.30 | 344.30 | 343.61 | 756 |
| 08 Feb 2024 | 345.70 | 361.60 | 341.10 | 342.10 | 341.41 | 1,804 |
| 07 Feb 2024 | 332.60 | 347.70 | 332.60 | 345.10 | 344.40 | 853 |
| 06 Feb 2024 | 332.00 | 339.40 | 328.30 | 330.10 | 329.43 | 1,129 |
| 05 Feb 2024 | 330.60 | 336.50 | 327.90 | 333.00 | 332.33 | 585 |
| 02 Feb 2024 | 339.10 | 343.40 | 329.70 | 330.90 | 330.23 | 1,137 |
| 01 Feb 2024 | 339.20 | 342.10 | 333.20 | 338.60 | 337.92 | 425 |
| 31 Jan 2024 | 333.70 | 352.70 | 330.20 | 339.00 | 338.32 | 956 |
| 30 Jan 2024 | 325.20 | 339.00 | 310.80 | 334.20 | 333.53 | 2,274 |
| 29 Jan 2024 | 330.00 | 332.20 | 323.20 | 325.90 | 325.24 | 1,581 |
| 26 Jan 2024 | 304.90 | 335.70 | 303.80 | 331.50 | 330.83 | 4,169 |
| 25 Jan 2024 | 300.50 | 303.40 | 298.20 | 300.10 | 299.50 | 832 |
| 24 Jan 2024 | 300.00 | 305.10 | 299.00 | 299.30 | 298.70 | 993 |
| 23 Jan 2024 | 295.90 | 302.80 | 295.90 | 296.80 | 296.20 | 1,401 |
| 22 Jan 2024 | 295.80 | 299.70 | 292.20 | 296.40 | 295.80 | 484 |
| 19 Jan 2024 | 296.80 | 299.40 | 292.50 | 296.30 | 295.70 | 952 |
| 18 Jan 2024 | 296.20 | 299.40 | 293.90 | 296.60 | 296.00 | 1,115 |
| 17 Jan 2024 | 299.00 | 300.90 | 291.60 | 292.80 | 292.21 | 1,987 |
| 16 Jan 2024 | 301.70 | 306.50 | 296.30 | 300.10 | 299.50 | 978 |
| 15 Jan 2024 | 310.70 | 312.20 | 305.00 | 306.20 | 305.58 | 878 |
| 12 Jan 2024 | 318.20 | 322.30 | 314.50 | 316.60 | 315.96 | 615 |
| 11 Jan 2024 | 315.00 | 324.10 | 313.50 | 317.70 | 317.06 | 1,002 |
| 10 Jan 2024 | 327.00 | 327.00 | 313.50 | 315.30 | 314.66 | 1,269 |
| 09 Jan 2024 | 316.30 | 325.50 | 314.70 | 321.30 | 320.65 | 472 |
| 08 Jan 2024 | 314.50 | 318.70 | 310.80 | 315.60 | 314.96 | 875 |
| 05 Jan 2024 | 317.60 | 320.20 | 309.70 | 314.90 | 314.27 | 598 |
| 04 Jan 2024 | 324.90 | 331.20 | 317.10 | 319.10 | 318.46 | 459 |
| 03 Jan 2024 | 345.40 | 345.40 | 327.40 | 330.70 | 330.03 | 490 |
| 02 Jan 2024 | 333.20 | 348.60 | 333.20 | 343.50 | 342.81 | 836 |
| 29 Dec 2023 | 333.70 | 335.60 | 329.90 | 331.70 | 331.03 | 252 |
| 28 Dec 2023 | 334.60 | 338.40 | 331.60 | 333.40 | 332.73 | 434 |
| 27 Dec 2023 | 336.00 | 341.80 | 334.20 | 334.20 | 333.53 | 787 |
| 22 Dec 2023 | 337.20 | 338.00 | 332.10 | 334.60 | 333.93 | 799 |
| 21 Dec 2023 | 347.00 | 347.00 | 336.10 | 336.50 | 335.82 | 1,715 |
| 20 Dec 2023 | 348.70 | 350.60 | 341.80 | 341.80 | 341.11 | 1,920 |
| 19 Dec 2023 | 335.90 | 349.60 | 334.30 | 349.10 | 348.40 | 1,564 |
| 18 Dec 2023 | 343.20 | 343.70 | 332.60 | 335.80 | 335.12 | 2,169 |
| 15 Dec 2023 | 338.00 | 349.50 | 337.90 | 341.40 | 340.71 | 704 |
| 14 Dec 2023 | 319.70 | 339.40 | 319.70 | 337.10 | 336.42 | 934 |
| 13 Dec 2023 | 317.70 | 322.70 | 312.40 | 319.20 | 318.56 | 1,097 |
| 12 Dec 2023 | 314.90 | 318.70 | 312.10 | 316.60 | 315.96 | 1,261 |
| 11 Dec 2023 | 307.60 | 316.70 | 305.40 | 314.70 | 314.07 | 3,129 |
| *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.