Financial News
Sartorius Ag (OP: SARTF )
213.00
-4.18
(-1.92%)
Streaming Delayed Price
Updated: 10:37 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 490.13 | 490.13 | 490.13 | 407.50 | 15 | -10.00(-2.40%) |
May 26, 2021 | 489.00 | 489.00 | 417.50 | 417.50 | 30 | -9.00(-2.11%) |
May 20, 2021 | 548.90 | 548.90 | 427.80 | 426.50 | 11 | +67.45(+18.79%) |
May 14, 2021 | 359.05 | 359.05 | 359.05 | 0 | -70.95(-16.50%) | |
May 13, 2021 | 432.50 | 432.50 | 430.00 | 430.00 | 30 | +0.00(+0.00%) |
May 11, 2021 | 430.00 | 430.00 | 430.00 | 0 | -35.00(-7.53%) | |
May 10, 2021 | 465.00 | 503.00 | 465.00 | 465.00 | 75 | -36.00(-7.19%) |
May 05, 2021 | 501.00 | 501.00 | 501.00 | 0 | +36.00(+7.74%) | |
Apr 30, 2021 | 465.00 | 465.00 | 465.00 | 0 | -37.00(-7.37%) | |
Apr 29, 2021 | 502.00 | 502.00 | 502.00 | 502.00 | 1 | -3.00(-0.59%) |
Apr 28, 2021 | 495.16 | 525.32 | 495.16 | 505.00 | 23 | +3.90(+0.78%) |
Apr 26, 2021 | 501.10 | 501.10 | 501.10 | 0 | +56.60(+12.73%) | |
Mar 31, 2021 | 444.50 | 444.50 | 444.50 | 0 | -4.00(-0.89%) | |
Mar 26, 2021 | 448.50 | 448.50 | 448.50 | 0 | -1.50(-0.33%) | |
Mar 23, 2021 | 450.00 | 450.00 | 450.00 | 0 | +23.50(+5.51%) | |
Mar 16, 2021 | 426.50 | 426.50 | 426.50 | 0 | +7.50(+1.79%) | |
Mar 11, 2021 | 419.00 | 419.00 | 419.00 | 0 | +4.50(+1.09%) | |
Mar 10, 2021 | 414.50 | 414.50 | 414.50 | 414.50 | 150 | +3.50(+0.85%) |
Mar 08, 2021 | 411.00 | 411.00 | 411.00 | 0 | -65.00(-13.66%) | |
Feb 26, 2021 | 476.00 | 476.00 | 476.00 | 0 | -2.00(-0.42%) | |
Feb 25, 2021 | 478.00 | 478.00 | 478.00 | 478.00 | 1 | -16.00(-3.24%) |
Feb 24, 2021 | 494.00 | 494.00 | 494.00 | 494.00 | 10 | +10.50(+2.17%) |
Feb 23, 2021 | 483.50 | 483.50 | 481.00 | 483.50 | 1 | -59.50(-10.96%) |
Feb 22, 2021 | 543.00 | 543.00 | 543.00 | 543.00 | 5 | -7.00(-1.27%) |
Feb 16, 2021 | 550.00 | 550.00 | 550.00 | 0 | +45.65(+9.05%) | |
Feb 10, 2021 | 504.35 | 504.35 | 504.35 | 0 | +79.35(+18.67%) | |
Jan 27, 2021 | 425.00 | 425.00 | 425.00 | 0 | +5.00(+1.19%) | |
Jan 15, 2021 | 420.00 | 420.00 | 420.00 | 0 | +10.70(+2.61%) | |
Jan 12, 2021 | 409.30 | 409.30 | 409.30 | 0 | -5.69(-1.37%) | |
Jan 06, 2021 | 414.99 | 414.99 | 414.99 | 0 | -5.01(-1.19%) | |
Dec 21, 2020 | 420.00 | 420.00 | 420.00 | 0 | +5.86(+1.41%) | |
Dec 14, 2020 | 414.14 | 414.14 | 414.14 | 0 | +2.64(+0.64%) | |
Dec 09, 2020 | 411.50 | 411.50 | 411.50 | 0 | +0.25(+0.06%) | |
Dec 08, 2020 | 425.00 | 425.00 | 411.25 | 411.25 | 6 | +16.25(+4.11%) |
Nov 25, 2020 | 395.00 | 395.00 | 395.00 | 0 | +3.00(+0.77%) | |
Nov 24, 2020 | 392.00 | 392.00 | 392.00 | 392.00 | 10 | -21.10(-5.11%) |
Nov 16, 2020 | 413.10 | 413.10 | 413.10 | 0 | +1.10(+0.27%) | |
Nov 12, 2020 | 412.00 | 412.00 | 412.00 | 0 | +13.50(+3.39%) | |
Nov 09, 2020 | 398.50 | 398.50 | 398.50 | 0 | +13.21(+3.43%) | |
Nov 03, 2020 | 385.29 | 385.29 | 385.29 | 0 | +4.86(+1.28%) | |
Oct 15, 2020 | 380.43 | 380.43 | 380.43 | 0 | +41.43(+12.22%) | |
Sep 28, 2020 | 339.00 | 339.00 | 339.00 | 0 | +4.00(+1.19%) | |
Sep 24, 2020 | 335.00 | 335.00 | 335.00 | 0 | +0.00(+0.00%) | |
Sep 21, 2020 | 335.00 | 335.00 | 335.00 | 0 | +2.76(+0.83%) | |
Sep 14, 2020 | 332.24 | 332.24 | 332.24 | 0 | -0.18(-0.05%) | |
Sep 09, 2020 | 332.42 | 332.42 | 332.42 | 0 | -15.58(-4.48%) | |
Aug 27, 2020 | 348.00 | 348.00 | 348.00 | 0 | +27.00(+8.41%) | |
Aug 17, 2020 | 321.00 | 321.00 | 321.00 | 0 | +7.50(+2.39%) | |
Aug 11, 2020 | 313.50 | 313.50 | 313.50 | 0 | -1.50(-0.48%) | |
Aug 05, 2020 | 315.00 | 315.00 | 315.00 | 0 | -6.59(-2.05%) | |
Jul 29, 2020 | 321.59 | 321.59 | 321.59 | 0 | +1.59(+0.50%) | |
Jul 28, 2020 | 320.00 | 320.00 | 320.00 | 320.00 | 3 | +10.00(+3.23%) |
Jul 16, 2020 | 310.00 | 310.00 | 310.00 | 0 | +42.00(+15.67%) | |
Jun 30, 2020 | 268.00 | 268.00 | 268.00 | 0 | -13.06(-4.65%) | |
Jun 22, 2020 | 281.06 | 281.06 | 281.06 | 0 | +11.06(+4.10%) | |
Jun 19, 2020 | 280.05 | 280.05 | 270.00 | 270.00 | 100 | -27.50(-9.24%) |
Jun 16, 2020 | 297.50 | 297.50 | 297.50 | 0 | +0.50(+0.17%) | |
Jun 05, 2020 | 297.00 | 297.00 | 297.00 | 0 | -3.00(-1.00%) | |
Jun 04, 2020 | 300.00 | 300.00 | 300.00 | 300.00 | 1 | -13.74(-4.38%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.