Munich - Delayed Quote EUR

Sartorius AG (SRT3.MU)

283.90 -3.20 (-1.11%)
At close: April 26 at 8:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 283.90 283.90 283.90 283.90 283.90 -
Apr 25, 2024 292.00 292.00 287.10 287.10 287.10 4
Apr 24, 2024 292.70 292.70 288.70 292.00 292.00 13
Apr 23, 2024 273.10 292.90 273.10 292.90 292.90 92
Apr 22, 2024 271.00 271.00 271.00 271.00 271.00 -
Apr 19, 2024 277.90 277.90 270.90 270.90 270.90 22
Apr 18, 2024 310.90 310.90 277.90 277.90 277.90 25
Apr 17, 2024 337.20 337.20 337.20 337.20 337.20 -
Apr 16, 2024 335.70 335.70 335.70 335.70 335.70 -
Apr 15, 2024 335.70 335.70 335.70 335.70 335.70 -
Apr 12, 2024 346.10 346.10 346.10 346.10 346.10 -
Apr 11, 2024 340.70 340.70 340.70 340.70 340.70 -
Apr 10, 2024 352.30 352.30 352.30 352.30 352.30 -
Apr 9, 2024 346.70 346.70 346.70 346.70 346.70 -
Apr 8, 2024 341.40 341.40 341.40 341.40 341.40 -
Apr 5, 2024 345.00 345.00 345.00 345.00 345.00 -
Apr 4, 2024 350.90 350.90 349.00 349.00 349.00 31
Apr 3, 2024 357.00 357.00 357.00 357.00 357.00 -
Apr 2, 2024 0.74 Dividend
Apr 2, 2024 366.60 366.60 358.40 358.40 358.40 106
Mar 28, 2024 365.70 365.70 365.70 365.70 364.96 -
Mar 27, 2024 370.80 370.80 370.80 370.80 370.05 -
Mar 26, 2024 370.80 370.80 370.80 370.80 370.05 -
Mar 25, 2024 379.10 379.10 379.10 379.10 378.33 -
Mar 22, 2024 372.10 372.10 372.10 372.10 371.35 -
Mar 21, 2024 367.80 367.80 367.80 367.80 367.06 -
Mar 20, 2024 363.10 367.80 363.10 367.80 367.06 3
Mar 19, 2024 355.90 355.90 355.90 355.90 355.18 -
Mar 18, 2024 364.10 364.10 357.40 357.40 356.68 60
Mar 15, 2024 362.80 362.80 362.80 362.80 362.07 -
Mar 14, 2024 360.60 360.60 360.60 360.60 359.87 -
Mar 13, 2024 360.60 360.60 360.60 360.60 359.87 -
Mar 12, 2024 361.00 361.00 361.00 361.00 360.27 -
Mar 11, 2024 365.00 365.00 365.00 365.00 364.26 -
Mar 8, 2024 365.60 365.60 365.60 365.60 364.86 -
Mar 7, 2024 352.60 364.40 352.60 364.40 363.66 1
Mar 6, 2024 347.00 352.60 347.00 352.60 351.89 10
Mar 5, 2024 342.10 342.10 342.10 342.10 341.41 12
Mar 4, 2024 349.00 349.00 349.00 349.00 348.29 23
Mar 1, 2024 351.90 351.90 351.90 351.90 351.19 -
Feb 29, 2024 344.10 344.10 344.10 344.10 343.40 -
Feb 28, 2024 339.90 339.90 339.90 339.90 339.21 -
Feb 27, 2024 337.70 337.70 337.70 337.70 337.02 -
Feb 26, 2024 340.10 340.30 340.10 340.30 339.61 -
Feb 23, 2024 339.80 339.80 339.80 339.80 339.11 -
Feb 22, 2024 331.50 333.10 331.50 333.10 332.43 30
Feb 21, 2024 332.60 332.60 318.50 318.50 317.86 31
Feb 20, 2024 331.00 332.40 331.00 332.40 331.73 40
Feb 19, 2024 334.40 334.40 334.40 334.40 333.72 -
Feb 16, 2024 331.20 331.20 331.20 331.20 330.53 -
Feb 15, 2024 329.00 329.00 329.00 329.00 328.33 -
Feb 14, 2024 328.50 328.50 328.50 328.50 327.84 -
Feb 13, 2024 334.90 334.90 327.60 327.60 326.94 5
Feb 12, 2024 344.40 344.40 344.40 344.40 343.70 -
Feb 9, 2024 344.40 344.40 344.40 344.40 343.70 -
Feb 8, 2024 344.70 344.70 344.70 344.70 344.00 -
Feb 7, 2024 333.20 333.20 333.20 333.20 332.53 -
Feb 6, 2024 332.20 332.20 332.20 332.20 331.53 -
Feb 5, 2024 332.20 332.20 332.20 332.20 331.53 -
Feb 2, 2024 339.20 339.20 339.20 339.20 338.51 -
Feb 1, 2024 339.20 339.20 339.20 339.20 338.51 -
Jan 31, 2024 330.10 337.20 330.10 337.20 336.52 10
Jan 30, 2024 326.40 326.40 322.00 322.00 321.35 4
Jan 29, 2024 329.70 329.70 329.70 329.70 329.03 -
Jan 26, 2024 310.00 327.30 310.00 327.30 326.64 17
Jan 25, 2024 299.00 299.00 299.00 299.00 298.39 -
Jan 24, 2024 299.00 299.00 299.00 299.00 298.39 -
Jan 23, 2024 299.00 299.00 299.00 299.00 298.39 -
Jan 22, 2024 297.00 300.00 297.00 300.00 299.39 15
Jan 19, 2024 297.00 297.00 297.00 297.00 296.40 -
Jan 18, 2024 297.00 297.00 297.00 297.00 296.40 -
Jan 17, 2024 300.90 300.90 300.90 300.90 300.29 -
Jan 16, 2024 303.70 303.70 303.70 303.70 303.09 -
Jan 15, 2024 318.10 318.10 318.10 318.10 317.46 -
Jan 12, 2024 318.10 318.10 318.10 318.10 317.46 -
Jan 11, 2024 316.60 316.60 316.60 316.60 315.96 4
Jan 10, 2024 326.10 326.10 326.10 326.10 325.44 -
Jan 9, 2024 316.40 316.40 316.40 316.40 315.76 -
Jan 8, 2024 316.40 316.40 314.20 316.40 315.76 8
Jan 5, 2024 317.90 320.90 317.90 317.90 317.26 35
Jan 4, 2024 320.50 320.50 317.90 317.90 317.26 21
Jan 3, 2024 345.00 345.00 330.70 330.70 330.03 50
Jan 2, 2024 335.10 344.70 335.10 344.70 344.00 2
Dec 29, 2023 333.60 333.60 331.20 331.60 330.93 -
Dec 28, 2023 335.90 335.90 332.60 332.60 331.93 3
Dec 27, 2023 335.90 335.90 335.90 335.90 335.22 -
Dec 22, 2023 339.00 339.00 339.00 339.00 338.31 -
Dec 21, 2023 347.80 347.80 339.20 339.20 338.51 5
Dec 20, 2023 348.80 348.80 348.50 348.50 347.79 2
Dec 19, 2023 337.40 337.40 337.40 337.40 336.72 -
Dec 18, 2023 341.70 341.70 341.70 341.70 341.01 -
Dec 15, 2023 338.10 338.10 338.00 338.00 337.32 1
Dec 14, 2023 319.30 319.30 319.30 319.30 318.65 -
Dec 13, 2023 317.70 317.70 317.70 317.70 317.06 -
Dec 12, 2023 315.80 319.10 315.80 319.10 318.45 8
Dec 11, 2023 306.50 314.30 306.40 314.30 313.66 70
Dec 8, 2023 294.20 294.20 294.20 294.20 293.60 -
Dec 7, 2023 290.90 290.90 290.90 290.90 290.31 -
Dec 6, 2023 284.60 292.30 284.60 292.30 291.71 50
Dec 5, 2023 288.90 288.90 284.10 284.10 283.53 3
Dec 4, 2023 289.90 289.90 289.90 289.90 289.31 -
Dec 1, 2023 295.00 295.00 290.70 290.70 290.11 10
Nov 30, 2023 295.00 295.00 295.00 295.00 294.40 -
Nov 29, 2023 285.40 285.40 285.40 285.40 284.82 -
Nov 28, 2023 285.40 285.40 285.40 285.40 284.82 -
Nov 27, 2023 284.80 284.80 284.80 284.80 284.22 -
Nov 24, 2023 284.80 284.80 284.80 284.80 284.22 -
Nov 23, 2023 284.60 284.60 284.60 284.60 284.02 -
Nov 22, 2023 281.10 281.10 281.10 281.10 280.53 -
Nov 21, 2023 279.50 279.50 279.50 279.50 278.93 -
Nov 20, 2023 272.90 272.90 272.90 272.90 272.35 -
Nov 17, 2023 269.20 269.20 269.20 269.20 268.66 -
Nov 16, 2023 274.80 274.80 274.80 274.80 274.24 -
Nov 15, 2023 265.40 275.20 265.40 275.20 274.64 14
Nov 14, 2023 247.70 247.70 247.70 247.70 247.20 -
Nov 13, 2023 251.10 251.10 251.10 251.10 250.59 12
Nov 10, 2023 258.20 258.20 258.20 258.20 257.68 -
Nov 9, 2023 250.10 259.30 250.10 259.30 258.78 1
Nov 8, 2023 249.90 249.90 249.90 249.90 249.39 -
Nov 7, 2023 249.10 249.10 249.10 249.10 248.60 -
Nov 6, 2023 257.10 257.10 249.10 249.10 248.60 20
Nov 3, 2023 251.00 251.00 251.00 251.00 250.49 -
Nov 2, 2023 242.60 251.00 242.60 249.80 249.29 25
Nov 1, 2023 236.60 242.40 236.60 242.40 241.91 201
Oct 31, 2023 218.40 236.40 218.40 236.40 235.92 26
Oct 30, 2023 231.40 231.40 231.40 231.40 230.93 -
Oct 27, 2023 220.10 226.40 220.10 226.40 225.94 10
Oct 26, 2023 223.10 223.10 219.20 219.20 218.76 50
Oct 25, 2023 234.80 234.80 225.10 225.10 224.64 45
Oct 24, 2023 236.00 236.00 236.00 236.00 235.52 -
Oct 23, 2023 240.60 240.60 240.60 240.60 240.11 -
Oct 20, 2023 256.80 256.80 250.00 250.00 249.49 20
Oct 19, 2023 251.90 275.60 251.90 260.80 260.27 104
Oct 18, 2023 262.60 262.60 262.60 262.60 262.07 -
Oct 17, 2023 269.00 269.00 262.30 262.30 261.77 110
Oct 16, 2023 279.20 279.20 269.00 269.00 268.46 12
Oct 13, 2023 289.90 289.90 285.80 286.00 285.42 112
Oct 12, 2023 320.90 320.90 315.60 315.60 314.96 5
Oct 11, 2023 319.60 319.60 319.60 319.60 318.95 -
Oct 10, 2023 313.90 313.90 313.90 313.90 313.26 -
Oct 9, 2023 312.90 312.90 312.90 312.90 312.27 -
Oct 6, 2023 316.00 316.00 316.00 316.00 315.36 -
Oct 5, 2023 315.00 315.00 315.00 315.00 314.36 -
Oct 4, 2023 311.90 311.90 311.90 311.90 311.27 -
Oct 3, 2023 312.50 312.50 311.90 311.90 311.27 40
Oct 2, 2023 322.60 322.60 322.60 322.60 321.95 -
Sep 29, 2023 320.50 320.50 320.50 320.50 319.85 -
Sep 28, 2023 320.50 320.50 320.50 320.50 319.85 -
Sep 27, 2023 322.00 322.00 322.00 322.00 321.35 -
Sep 26, 2023 314.50 314.50 314.50 314.50 313.86 -
Sep 25, 2023 318.50 318.50 314.00 314.00 313.36 8
Sep 22, 2023 319.90 319.90 319.90 319.90 319.25 -
Sep 21, 2023 329.80 329.80 329.80 329.80 329.13 -
Sep 20, 2023 320.90 334.20 320.90 334.20 333.52 6
Sep 19, 2023 339.30 339.30 320.90 320.90 320.25 10
Sep 18, 2023 345.00 345.00 345.00 345.00 344.30 -
Sep 15, 2023 342.80 342.80 342.80 342.80 342.11 -
Sep 14, 2023 332.40 338.50 332.40 338.50 337.82 2
Sep 13, 2023 325.70 325.70 325.70 325.70 325.04 -
Sep 12, 2023 340.00 340.00 336.30 336.30 335.62 31
Sep 11, 2023 349.90 349.90 349.90 349.90 349.19 -
Sep 8, 2023 358.10 358.10 358.10 358.10 357.38 -
Sep 7, 2023 356.80 356.80 356.80 356.80 356.08 -
Sep 6, 2023 364.90 364.90 359.30 359.30 358.57 30
Sep 5, 2023 370.70 370.70 364.90 364.90 364.16 14
Sep 4, 2023 370.70 370.70 370.70 370.70 369.95 1
Sep 1, 2023 377.00 377.00 377.00 377.00 376.24 -
Aug 31, 2023 361.70 361.70 361.70 361.70 360.97 -
Aug 30, 2023 359.10 360.80 359.10 360.80 360.07 85
Aug 29, 2023 352.80 352.80 352.80 352.80 352.09 -
Aug 28, 2023 347.30 347.30 347.30 347.30 346.60 -
Aug 25, 2023 351.00 351.00 347.30 347.30 346.60 15
Aug 24, 2023 354.20 354.20 354.20 354.20 353.48 -
Aug 23, 2023 350.20 350.20 350.20 350.20 349.49 -
Aug 22, 2023 349.70 349.70 349.70 349.70 348.99 -
Aug 21, 2023 353.90 353.90 353.90 353.90 353.18 -
Aug 18, 2023 366.00 366.00 366.00 366.00 365.26 -
Aug 17, 2023 366.00 366.00 366.00 366.00 365.26 -
Aug 16, 2023 366.60 366.60 366.00 366.00 365.26 250
Aug 15, 2023 365.30 365.30 365.30 365.30 364.56 -
Aug 14, 2023 359.50 359.50 359.50 359.50 358.77 -
Aug 11, 2023 366.60 366.60 361.90 361.90 361.17 2
Aug 10, 2023 354.60 354.60 354.60 354.60 353.88 -
Aug 9, 2023 348.90 348.90 348.90 348.90 348.19 -
Aug 8, 2023 352.60 352.60 352.60 352.60 351.89 -
Aug 7, 2023 365.00 365.00 354.80 354.80 354.08 40
Aug 4, 2023 373.00 373.00 373.00 373.00 372.25 -
Aug 3, 2023 359.70 359.70 359.70 359.70 358.97 -
Aug 2, 2023 361.70 361.70 356.30 356.30 355.58 1
Aug 1, 2023 375.50 375.50 367.90 367.90 367.16 -
Jul 31, 2023 367.40 374.40 367.40 374.40 373.64 280
Jul 28, 2023 370.10 370.10 370.10 370.10 369.35 -
Jul 27, 2023 356.50 375.00 356.50 369.20 368.45 35
Jul 26, 2023 355.80 355.80 355.80 355.80 355.08 -
Jul 25, 2023 355.90 355.90 347.80 347.80 347.10 3
Jul 24, 2023 353.00 353.00 353.00 353.00 352.29 114
Jul 21, 2023 317.80 317.80 317.80 317.80 317.16 -
Jul 20, 2023 318.50 318.50 318.50 318.50 317.86 -
Jul 19, 2023 313.10 318.50 313.10 318.50 317.86 120
Jul 18, 2023 308.80 308.80 308.80 308.80 308.18 -
Jul 17, 2023 311.40 311.40 306.20 308.80 308.18 52
Jul 14, 2023 313.40 313.40 313.40 313.40 312.77 -
Jul 13, 2023 313.60 313.60 313.60 313.60 312.97 -
Jul 12, 2023 311.80 312.60 311.80 312.60 311.97 10
Jul 11, 2023 308.50 308.50 308.50 308.50 307.88 -
Jul 10, 2023 306.20 308.50 306.20 308.50 307.88 10
Jul 7, 2023 311.90 311.90 311.90 311.90 311.27 -
Jul 6, 2023 322.70 322.70 322.70 322.70 322.05 -
Jul 5, 2023 320.70 320.70 320.70 320.70 320.05 -
Jul 4, 2023 317.40 317.40 317.40 317.40 316.76 -
Jul 3, 2023 316.30 316.30 315.50 315.50 314.86 80
Jun 30, 2023 302.40 312.70 302.40 312.70 312.07 35
Jun 29, 2023 301.60 301.60 301.60 301.60 300.99 -
Jun 28, 2023 293.50 300.00 293.50 300.00 299.39 3
Jun 27, 2023 306.60 306.60 293.50 293.50 292.91 16
Jun 26, 2023 315.10 315.10 312.00 312.00 311.37 45
Jun 23, 2023 315.00 315.00 315.00 315.00 314.36 -
Jun 22, 2023 305.00 315.00 305.00 315.00 314.36 10
Jun 21, 2023 305.10 305.10 299.90 299.90 299.29 70
Jun 20, 2023 302.00 302.00 297.40 297.40 296.80 37
Jun 19, 2023 305.10 312.90 302.80 302.80 302.19 21
Jun 16, 2023 346.40 346.40 346.40 346.40 345.70 -
Jun 15, 2023 338.40 346.40 338.40 346.40 345.70 3
Jun 14, 2023 337.00 340.10 337.00 339.60 338.91 10
Jun 13, 2023 338.00 339.50 338.00 339.50 338.81 20
Jun 12, 2023 332.50 332.50 332.50 332.50 331.83 -
Jun 9, 2023 334.90 334.90 334.90 334.90 334.22 -
Jun 8, 2023 342.70 342.70 342.70 342.70 342.01 -
Jun 7, 2023 342.70 342.70 342.70 342.70 342.01 -
Jun 6, 2023 333.10 333.10 333.10 333.10 332.43 -
Jun 5, 2023 333.10 333.10 333.10 333.10 332.43 -
Jun 2, 2023 322.60 322.60 322.60 322.60 321.95 -
Jun 1, 2023 312.80 322.60 312.80 322.60 321.95 10
May 31, 2023 315.20 315.90 312.80 312.80 312.17 37
May 30, 2023 320.10 320.10 315.20 315.20 314.56 47
May 29, 2023 318.10 318.10 318.10 318.10 317.46 -
May 26, 2023 318.10 318.10 318.10 318.10 317.46 -
May 25, 2023 322.80 322.80 322.80 322.80 322.15 -
May 24, 2023 331.90 331.90 322.80 322.80 322.15 43
May 23, 2023 335.10 335.10 335.10 335.10 334.42 -
May 22, 2023 334.80 335.10 329.50 329.50 328.83 30
May 19, 2023 338.60 339.30 338.60 339.30 338.61 25
May 18, 2023 330.40 338.60 330.40 338.60 337.91 2
May 17, 2023 336.30 336.30 329.80 329.80 329.13 8
May 16, 2023 338.90 339.00 338.90 339.00 338.31 10
May 15, 2023 343.20 343.20 340.70 340.70 340.01 11
May 12, 2023 348.60 348.60 348.60 348.60 347.89 -
May 11, 2023 348.60 348.60 348.60 348.60 347.89 -
May 10, 2023 346.70 346.70 346.70 346.70 346.00 -
May 9, 2023 359.90 359.90 347.80 347.80 347.10 1
May 8, 2023 365.60 365.60 365.60 365.60 364.86 -
May 5, 2023 365.60 365.60 365.60 365.60 364.86 -
May 4, 2023 364.60 364.60 364.60 364.60 363.86 -
May 3, 2023 351.10 351.10 351.10 351.10 350.39 -
May 2, 2023 351.10 351.10 351.10 351.10 350.39 -
Apr 28, 2023 350.00 351.00 349.30 349.30 348.59 40
Apr 27, 2023 349.70 349.70 349.70 349.70 348.99 -
Apr 26, 2023 349.70 349.70 349.70 349.70 348.99 -