Financial News
Sartorius Ag (OP: SARTF )
213.00
-4.18
(-1.92%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 0 | +0.00(+0.00%) | ||||
May 24, 2024 | 228.89 | 228.89 | 228.89 | 228.89 | 100 | +3.89(+1.73%) |
May 22, 2024 | 225.00 | 0 | +3.40(+1.53%) | |||
May 21, 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 1 | -11.22(-4.82%) |
May 20, 2024 | 232.82 | 232.82 | 232.82 | 232.82 | 3 | +9.17(+4.10%) |
May 17, 2024 | 232.10 | 232.10 | 223.65 | 223.65 | 110 | -16.35(-6.81%) |
May 16, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 12 | +10.58(+4.61%) |
May 06, 2024 | 229.42 | 0 | -23.12(-9.15%) | |||
May 03, 2024 | 252.54 | 252.54 | 252.54 | 252.54 | 100 | +4.54(+1.83%) |
Apr 26, 2024 | 248.00 | 0 | +0.97(+0.39%) | |||
Apr 25, 2024 | 247.03 | 247.04 | 247.03 | 247.03 | 8 | +11.22(+4.76%) |
Apr 23, 2024 | 235.81 | 0 | +8.03(+3.53%) | |||
Apr 18, 2024 | 227.78 | 0 | -62.22(-21.46%) | |||
Apr 01, 2024 | 290.00 | 0 | -9.94(-3.31%) | |||
Mar 18, 2024 | 299.94 | 0 | -0.58(-0.19%) | |||
Mar 05, 2024 | 300.52 | 0 | +5.52(+1.87%) | |||
Mar 01, 2024 | 295.00 | 0 | +2.61(+0.89%) | |||
Feb 26, 2024 | 292.39 | 0 | +5.89(+2.06%) | |||
Feb 21, 2024 | 286.50 | 0 | +0.24(+0.08%) | |||
Feb 15, 2024 | 286.26 | 0 | -4.15(-1.43%) | |||
Feb 14, 2024 | 290.41 | 290.41 | 290.41 | 290.41 | 4 | -9.59(-3.20%) |
Feb 09, 2024 | 300.00 | 0 | -9.04(-2.93%) | |||
Feb 08, 2024 | 309.04 | 309.04 | 309.04 | 309.04 | 1 | +19.59(+6.77%) |
Jan 31, 2024 | 289.45 | 0 | +10.45(+3.75%) | |||
Jan 12, 2024 | 279.00 | 0 | +0.81(+0.29%) | |||
Jan 11, 2024 | 271.55 | 278.19 | 271.55 | 278.19 | 75 | +6.63(+2.44%) |
Jan 09, 2024 | 271.55 | 0 | -13.49(-4.73%) | |||
Dec 14, 2023 | 285.04 | 0 | +44.04(+18.27%) | |||
Nov 20, 2023 | 241.00 | 0 | -5.90(-2.39%) | |||
Nov 17, 2023 | 246.90 | 250.74 | 246.90 | 246.90 | 101 | +40.14(+19.41%) |
Oct 31, 2023 | 206.76 | 0 | +7.86(+3.95%) | |||
Oct 30, 2023 | 201.67 | 201.67 | 198.90 | 198.90 | 15 | -65.39(-24.74%) |
Oct 12, 2023 | 264.29 | 175 | -13.76(-4.95%) | |||
Sep 25, 2023 | 278.05 | 0 | -6.16(-2.17%) | |||
Sep 19, 2023 | 284.21 | 0 | -19.04(-6.28%) | |||
Sep 08, 2023 | 303.25 | 0 | -4.45(-1.45%) | |||
Sep 07, 2023 | 309.25 | 309.25 | 307.70 | 307.70 | 70 | -11.57(-3.62%) |
Sep 06, 2023 | 319.27 | 319.27 | 319.27 | 319.27 | 100 | +5.87(+1.87%) |
Sep 01, 2023 | 313.40 | 0 | +12.20(+4.05%) | |||
Aug 29, 2023 | 301.20 | 0 | +0.58(+0.19%) | |||
Aug 28, 2023 | 300.62 | 300.62 | 300.62 | 300.62 | 65 | -25.30(-7.76%) |
Aug 02, 2023 | 325.92 | 0 | +5.09(+1.59%) | |||
Jul 31, 2023 | 320.83 | 0 | -17.24(-5.10%) | |||
Jul 27, 2023 | 338.07 | 0 | +31.07(+10.12%) | |||
Jul 21, 2023 | 307.00 | 0 | +25.70(+9.14%) | |||
Jul 17, 2023 | 281.30 | 0 | -15.00(-5.06%) | |||
Jul 14, 2023 | 296.30 | 296.30 | 296.30 | 296.30 | 100 | +26.60(+9.86%) |
Jun 29, 2023 | 269.70 | 0 | -0.12(-0.05%) | |||
Jun 21, 2023 | 269.82 | 0 | -21.18(-7.28%) |
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.