Sartorius AG (SRT3)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 220 | 14.1 | 6.85 | 205.9 | 225.5 | 204.8 | 24012 |
| 1721679960 | 205.9 | -4.3 | -2.05 | 209 | 211.6 | 204.1 | 17907 |
| 1721420760 | 210.2 | -20.8 | -9.00 | 222.6 | 228.6 | 206.2 | 52069 |
| 1721334360 | 231 | -14.5 | -5.91 | 244.9 | 252.3 | 231 | 17044 |
| 1721248020 | 245.5 | 1.8 | 0.74 | 242.5 | 247 | 241 | 4177 |
| 1721161560 | 243.7 | 4.6 | 1.92 | 238.8 | 243.7 | 236.6 | 3363 |
| 1721075160 | 239.1 | -1.1 | -0.46 | 240.9 | 244.9 | 238.6 | 4398 |
| 1720815960 | 240.2 | -4.8 | -1.96 | 244.4 | 247.3 | 236.2 | 6078 |
| 1720729560 | 245 | 11.5 | 4.93 | 231.1 | 245 | 231.1 | 9286 |
| 1720643220 | 233.5 | 1.7 | 0.73 | 232.4 | 233.5 | 229.9 | 2591 |
| 1720556760 | 231.8 | -2 | -0.86 | 233.6 | 237.6 | 227 | 6853 |
| 1720470360 | 233.8 | 1.9 | 0.82 | 232 | 234.8 | 229 | 7614 |
| 1720211220 | 231.9 | 5.5 | 2.43 | 226 | 232 | 225.3 | 14163 |
| 1720124820 | 226.4 | 4.1 | 1.84 | 222.5 | 229 | 222.5 | 11370 |
| 1720038420 | 222.3 | 8.9 | 4.17 | 213.3 | 225.3 | 212.3 | 13089 |
| 1719952020 | 213.4 | 0.7 | 0.33 | 212.1 | 213.5 | 199.7 | 12452 |
| 1719865620 | 212.7 | -4.9 | -2.25 | 222 | 222.2 | 211.4 | 7926 |
| 1719606420 | 217.6 | 1.1 | 0.51 | 216.5 | 220.2 | 215.6 | 5132 |
| 1719520020 | 216.5 | -5.5 | -2.48 | 221.3 | 222.1 | 213.6 | 11301 |
| 1719433620 | 222 | 3.5 | 1.60 | 219.3 | 225.8 | 218.1 | 9833 |
| 1719347160 | 218.5 | -5.6 | -2.50 | 224.9 | 225.4 | 216 | 7566 |
| 1719260820 | 224.1 | 4.2 | 1.91 | 219.1 | 226 | 214.7 | 9319 |
| 1719001620 | 219.9 | 0 | 0.00 | 220.1 | 221.3 | 215 | 8269 |
| 1718915160 | 219.9 | 7.9 | 3.73 | 213.9 | 221.2 | 211.6 | 21135 |
| 1718828820 | 212 | -31.1 | -12.79 | 243.2 | 245 | 209.3 | 32247 |
| 1718742360 | 243.1 | 2.4 | 1.00 | 243.2 | 245.6 | 241.1 | 2661 |
| 1718656020 | 240.7 | -3.6 | -1.47 | 246.2 | 249 | 239 | 3150 |
| 1718396820 | 244.3 | 2.4 | 0.99 | 240.9 | 247.8 | 240.2 | 2421 |
| 1718310420 | 241.9 | -3.4 | -1.39 | 245.3 | 245.6 | 241 | 7679 |
| 1718224020 | 245.3 | -3.7 | -1.49 | 249.8 | 253 | 244.4 | 3688 |
| 1718137620 | 249 | 0 | 0.00 | 248.7 | 254.1 | 247.1 | 3220 |
| 1718051220 | 249 | 4.9 | 2.01 | 244.1 | 249.7 | 242.4 | 3418 |
| 1717792020 | 244.1 | -6.8 | -2.71 | 250.6 | 251.4 | 242.4 | 4148 |
| 1717705620 | 250.9 | 3.6 | 1.46 | 247.9 | 254.6 | 246.1 | 11254 |
| 1717619220 | 247.3 | 10.4 | 4.39 | 235 | 247.3 | 235 | 10217 |
| 1717532820 | 236.9 | -2.9 | -1.21 | 237 | 240 | 235.1 | 5462 |
| 1717446420 | 239.8 | -2.9 | -1.19 | 242.2 | 244.4 | 234.8 | 17187 |
| 1717187220 | 242.7 | 0.2 | 0.08 | 241.9 | 242.9 | 237 | 7701 |
| 1717100820 | 242.5 | 1 | 0.41 | 239.6 | 242.5 | 235.5 | 8560 |
| 1717014420 | 241.5 | -7.6 | -3.05 | 249.4 | 249.7 | 239.3 | 10866 |
| 1716928020 | 249.1 | -5.4 | -2.12 | 253.8 | 254.5 | 249.1 | 5251 |
| 1716841560 | 254.5 | 0.5 | 0.20 | 252.5 | 254.7 | 251.6 | 5452 |
| 1716582420 | 254 | -7.6 | -2.91 | 258.8 | 259.8 | 250.4 | 16908 |
| 1716496020 | 261.6 | -4.1 | -1.54 | 264.7 | 266.1 | 259.7 | 7290 |
| 1716409620 | 265.7 | -2.9 | -1.08 | 268 | 268.5 | 264.1 | 9744 |
| 1716323160 | 268.6 | -0.1 | -0.04 | 269.89999 | 271.5 | 268.5 | 3735 |
| 1716236760 | 268.7 | -1.3 | -0.48 | 270.6 | 273.5 | 266.5 | 6480 |
| 1715977620 | 270 | -8.9 | -3.19 | 276.6 | 279.1 | 268 | 13587 |
| 1715891220 | 278.89999 | -15 | -5.10 | 293.8 | 293.8 | 268 | 31148 |
| 1715804820 | 293.89999 | 4 | 1.38 | 289.8 | 299.5 | 287.89999 | 4560 |
| 1715718420 | 289.89999 | 14.3 | 5.19 | 276 | 291.2 | 275.39999 | 8349 |
| 1715631960 | 275.6 | -4.2 | -1.50 | 280.1 | 280.89999 | 275.5 | 4424 |
| 1715372820 | 279.8 | -0.8 | -0.29 | 281.3 | 284 | 276.8 | 3644 |
| 1715286420 | 280.6 | 2.4 | 0.86 | 278.2 | 282 | 274 | 4016 |
| 1715200020 | 278.2 | -4.4 | -1.56 | 281.89999 | 284.7 | 275.8 | 3933 |
| 1715113620 | 282.6 | 0.6 | 0.21 | 282 | 283.5 | 278.8 | 4537 |
| 1715027220 | 282 | -3.1 | -1.09 | 285.8 | 285.8 | 280.8 | 4510 |
| 1714768020 | 285.1 | 2 | 0.71 | 283.1 | 290 | 283 | 4752 |
| 1714681560 | 283.1 | 0.1 | 0.04 | 283.39999 | 287.1 | 280.1 | 2713 |
| 1714508820 | 283 | -9.9 | -3.38 | 291.5 | 292 | 281.8 | 3358 |
| 1714422420 | 292.89999 | 3.5 | 1.21 | 291.39999 | 296 | 290.3 | 2707 |
| 1714163220 | 289.39999 | 5.5 | 1.94 | 282.3 | 291.8 | 282.1 | 7470 |
| 1714076820 | 283.89999 | -10 | -3.40 | 289.2 | 291 | 281.39999 | 8846 |
| 1713990420 | 293.89999 | 1.9 | 0.65 | 291.89999 | 297 | 286.1 | 13432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
