Sartorius Aktiengesellschaft (SRT3.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 287.30 | 292.00 | 287.30 | 292.00 | 292.00 | 21 |
| 25 Apr 2024 | 291.20 | 291.20 | 281.90 | 281.90 | 281.90 | - |
| 24 Apr 2024 | 290.70 | 293.10 | 290.70 | 293.10 | 293.10 | - |
| 23 Apr 2024 | 274.10 | 292.00 | 274.10 | 292.00 | 292.00 | - |
| 22 Apr 2024 | 271.80 | 272.00 | 271.80 | 272.00 | 272.00 | - |
| 19 Apr 2024 | 272.80 | 272.80 | 272.50 | 272.50 | 272.50 | - |
| 18 Apr 2024 | 296.80 | 296.80 | 279.00 | 279.00 | 279.00 | - |
| 17 Apr 2024 | 338.40 | 338.40 | 329.70 | 329.70 | 329.70 | - |
| 16 Apr 2024 | 336.80 | 337.20 | 336.80 | 337.20 | 337.20 | - |
| 15 Apr 2024 | 334.10 | 341.80 | 334.10 | 341.80 | 341.80 | - |
| 12 Apr 2024 | 347.00 | 347.00 | 334.90 | 334.90 | 334.90 | - |
| 11 Apr 2024 | 340.70 | 345.90 | 340.70 | 345.90 | 345.90 | - |
| 10 Apr 2024 | 351.20 | 351.20 | 339.90 | 339.90 | 339.90 | - |
| 09 Apr 2024 | 346.00 | 351.90 | 346.00 | 351.90 | 351.90 | - |
| 08 Apr 2024 | 339.60 | 348.80 | 339.60 | 348.80 | 348.80 | - |
| 05 Apr 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | - |
| 04 Apr 2024 | 350.70 | 350.70 | 349.10 | 349.10 | 349.10 | - |
| 03 Apr 2024 | 356.30 | 356.30 | 351.30 | 351.30 | 351.30 | - |
| 02 Apr 2024 | 366.20 | 366.20 | 356.80 | 356.80 | 356.80 | - |
| 02 Apr 2024 | 0.74 Dividend | |||||
| 28 Mar 2024 | 370.30 | 370.60 | 370.30 | 370.60 | 369.86 | - |
| 27 Mar 2024 | 370.20 | 370.20 | 363.00 | 363.00 | 362.28 | - |
| 26 Mar 2024 | 369.80 | 369.80 | 369.20 | 369.20 | 368.46 | - |
| 25 Mar 2024 | 377.90 | 377.90 | 370.10 | 370.10 | 369.36 | - |
| 22 Mar 2024 | 376.20 | 382.10 | 376.20 | 382.10 | 381.34 | - |
| 21 Mar 2024 | 372.50 | 372.50 | 372.50 | 372.50 | 371.76 | - |
| 20 Mar 2024 | 365.00 | 365.00 | 362.90 | 362.90 | 362.18 | - |
| 19 Mar 2024 | 353.70 | 365.20 | 353.70 | 365.20 | 364.47 | - |
| 18 Mar 2024 | 368.30 | 368.30 | 356.20 | 356.20 | 355.49 | - |
| 15 Mar 2024 | 364.40 | 364.40 | 363.20 | 363.20 | 362.47 | - |
| 14 Mar 2024 | 363.50 | 365.40 | 363.50 | 365.40 | 364.67 | - |
| 13 Mar 2024 | 358.20 | 361.30 | 358.20 | 361.30 | 360.58 | - |
| 12 Mar 2024 | 358.90 | 360.50 | 358.90 | 360.50 | 359.78 | - |
| 11 Mar 2024 | 362.70 | 362.70 | 358.80 | 358.80 | 358.08 | - |
| 08 Mar 2024 | 365.10 | 367.20 | 365.10 | 367.20 | 366.47 | - |
| 07 Mar 2024 | 352.20 | 368.00 | 352.20 | 368.00 | 367.27 | - |
| 06 Mar 2024 | 349.80 | 354.30 | 349.80 | 354.30 | 353.59 | - |
| 05 Mar 2024 | 346.20 | 348.30 | 346.20 | 348.30 | 347.60 | - |
| 04 Mar 2024 | 348.30 | 348.30 | 348.10 | 348.10 | 347.40 | - |
| 01 Mar 2024 | 356.00 | 356.00 | 351.60 | 351.60 | 350.90 | - |
| 29 Feb 2024 | 350.30 | 350.80 | 350.30 | 350.80 | 350.10 | - |
| 28 Feb 2024 | 343.80 | 344.90 | 343.80 | 344.90 | 344.21 | - |
| 27 Feb 2024 | 336.30 | 341.00 | 336.30 | 341.00 | 340.32 | - |
| 26 Feb 2024 | 340.20 | 340.20 | 337.60 | 337.60 | 336.93 | - |
| 23 Feb 2024 | 344.20 | 344.20 | 341.10 | 341.10 | 340.42 | - |
| 22 Feb 2024 | 338.40 | 341.10 | 338.40 | 341.10 | 340.42 | - |
| 21 Feb 2024 | 334.80 | 334.80 | 331.90 | 331.90 | 331.24 | - |
| 20 Feb 2024 | 330.70 | 334.00 | 330.70 | 334.00 | 333.33 | - |
| 19 Feb 2024 | 334.70 | 334.70 | 332.00 | 332.00 | 331.34 | - |
| 16 Feb 2024 | 334.20 | 338.20 | 334.20 | 338.20 | 337.52 | - |
| 15 Feb 2024 | 332.80 | 332.80 | 332.20 | 332.20 | 331.54 | - |
| 14 Feb 2024 | 329.40 | 329.40 | 328.90 | 328.90 | 328.24 | - |
| 13 Feb 2024 | 335.90 | 335.90 | 335.90 | 335.90 | 335.23 | - |
| 12 Feb 2024 | 344.50 | 344.50 | 335.20 | 335.20 | 334.53 | - |
| 09 Feb 2024 | 341.80 | 345.00 | 341.80 | 345.00 | 344.31 | - |
| 08 Feb 2024 | 349.30 | 349.30 | 343.30 | 343.30 | 342.61 | - |
| 07 Feb 2024 | 342.60 | 345.70 | 342.60 | 345.70 | 345.01 | - |
| 06 Feb 2024 | 334.90 | 339.90 | 334.90 | 339.90 | 339.22 | - |
| 05 Feb 2024 | 334.20 | 334.20 | 332.80 | 332.80 | 332.14 | - |
| 02 Feb 2024 | 339.00 | 339.00 | 331.40 | 331.40 | 330.74 | - |
| 01 Feb 2024 | 338.10 | 339.10 | 338.10 | 339.10 | 338.42 | - |
| 31 Jan 2024 | 337.00 | 341.50 | 337.00 | 341.50 | 340.82 | - |
| 30 Jan 2024 | 326.40 | 334.80 | 326.40 | 334.80 | 334.13 | - |
| 29 Jan 2024 | 332.90 | 332.90 | 323.40 | 323.40 | 322.75 | - |
| 26 Jan 2024 | 331.20 | 331.20 | 331.20 | 331.20 | 330.54 | - |
| 25 Jan 2024 | 300.40 | 300.40 | 300.40 | 300.40 | 299.80 | - |
| 24 Jan 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.20 | - |
| 23 Jan 2024 | 300.30 | 300.30 | 296.50 | 296.50 | 295.91 | - |
| 22 Jan 2024 | 299.30 | 299.30 | 297.60 | 297.60 | 297.01 | - |
| 19 Jan 2024 | 298.00 | 298.00 | 295.80 | 295.80 | 295.21 | - |
| 18 Jan 2024 | 299.60 | 299.60 | 296.20 | 296.20 | 295.61 | - |
| 17 Jan 2024 | 300.20 | 300.20 | 292.30 | 292.30 | 291.72 | - |
| 16 Jan 2024 | 297.60 | 303.30 | 297.60 | 303.30 | 302.69 | - |
| 15 Jan 2024 | 314.10 | 314.10 | 308.30 | 308.30 | 307.68 | - |
| 12 Jan 2024 | 320.20 | 320.20 | 315.70 | 315.70 | 315.07 | - |
| 11 Jan 2024 | 318.80 | 318.80 | 315.60 | 315.60 | 314.97 | - |
| 10 Jan 2024 | 323.40 | 323.40 | 314.80 | 314.80 | 314.17 | - |
| 09 Jan 2024 | 321.00 | 323.50 | 321.00 | 323.50 | 322.85 | - |
| 08 Jan 2024 | 319.10 | 319.10 | 316.20 | 316.20 | 315.57 | - |
| 05 Jan 2024 | 320.60 | 320.60 | 316.40 | 316.40 | 315.77 | - |
| 04 Jan 2024 | 329.90 | 329.90 | 319.40 | 321.00 | 320.36 | 7 |
| 03 Jan 2024 | 339.10 | 339.10 | 330.70 | 330.70 | 330.04 | - |
| 02 Jan 2024 | 343.50 | 349.20 | 343.50 | 345.20 | 344.51 | 7 |
| 29 Dec 2023 | 334.00 | 334.00 | 331.50 | 331.50 | 330.84 | - |
| 28 Dec 2023 | 336.10 | 336.10 | 334.70 | 334.70 | 334.03 | - |
| 27 Dec 2023 | 339.60 | 340.30 | 335.50 | 335.50 | 334.83 | 48 |
| 22 Dec 2023 | 337.20 | 337.20 | 334.80 | 334.80 | 334.13 | - |
| 21 Dec 2023 | 342.80 | 342.80 | 338.30 | 338.30 | 337.62 | - |
| 20 Dec 2023 | 349.70 | 349.70 | 346.90 | 346.90 | 346.21 | - |
| 19 Dec 2023 | 341.20 | 349.90 | 341.20 | 349.90 | 349.20 | - |
| 18 Dec 2023 | 338.40 | 338.40 | 337.00 | 337.00 | 336.33 | - |
| 15 Dec 2023 | 339.80 | 340.80 | 339.80 | 340.80 | 340.12 | - |
| 14 Dec 2023 | 339.50 | 339.50 | 339.50 | 339.50 | 338.82 | - |
| 13 Dec 2023 | 321.60 | 321.60 | 317.40 | 317.40 | 316.77 | - |
| 12 Dec 2023 | 317.50 | 317.50 | 317.40 | 317.40 | 316.77 | - |
| 11 Dec 2023 | 308.90 | 315.90 | 308.90 | 315.90 | 315.27 | 28 |
| 08 Dec 2023 | 300.30 | 306.40 | 300.30 | 306.40 | 305.79 | - |
| 07 Dec 2023 | 291.80 | 295.40 | 291.80 | 295.40 | 294.81 | - |
| 06 Dec 2023 | 283.70 | 292.10 | 283.70 | 292.10 | 291.52 | - |
| 05 Dec 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 287.42 | - |
| *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.