Singapore markets open in 6 hours 27 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,568.94 +1.75 (+0.03%) Dow
39,329.91 -45.96 (-0.12%) Nasdaq
18,383.04 +30.28 (+0.16%) Bitcoin USD
56,357.71 -841.97 (-1.47%) CMC Crypto 200
1,205.48 +39.37 (+3.38%)
Sartorius AG (SRT0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 30 |
| 05 Jul 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 04 Jul 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 03 Jul 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 02 Jul 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 01 Jul 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 28 Jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 27 Jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 26 Jun 2024 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | 30 |
| 25 Jun 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 24 Jun 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 21 Jun 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 20 Jun 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 19 Jun 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 18 Jun 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 17 Jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 14 Jun 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 13 Jun 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 12 Jun 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 11 Jun 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 10 Jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 07 Jun 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 06 Jun 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 05 Jun 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 04 Jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 03 Jun 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 31 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 30 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 28 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 27 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 24 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 23 May 2024 | 55.50 | 55.50 | 51.00 | 51.00 | 51.00 | 5 |
| 22 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 21 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 20 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 15 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 14 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 13 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 10 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 09 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 08 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 07 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 06 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 03 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 02 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 30 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 29 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 26 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 25 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 24 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 23 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 19 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 18 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 17 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 16 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 15 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 11 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 10 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 09 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 08 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 05 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 04 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 03 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 02 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 02 Apr 2024 | 0.160624 Dividend | |||||
| 28 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.34 | - |
| 27 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.34 | - |
| 26 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.34 | - |
| 25 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.34 | - |
| 22 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.84 | - |
| 21 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | - |
| 20 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | - |
| 19 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | - |
| 18 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | - |
| 15 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | - |
| 14 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | - |
| 13 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | - |
| 12 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | - |
| 11 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | - |
| 08 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.84 | - |
| 07 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.35 | - |
| 06 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.35 | - |
| 05 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.35 | - |
| 04 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.35 | - |
| 01 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.35 | - |
| 29 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.85 | - |
| 28 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.35 | - |
| 27 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.35 | - |
| 26 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.35 | - |
| 23 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.35 | - |
| 22 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.35 | - |
| 21 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.35 | - |
| 20 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.35 | - |
| 19 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.35 | - |
| 16 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.35 | - |
| *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.