Sartorius AG Historical Data - SRT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Sartorius AG (SRT)
Sartorius AG (SRT) Historical

Sartorius AG (SRT)

189.20

0.20

( 0.11% )

Updated: 08:31:21

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720124820	192.2	12.8	7.13	184.6	192.2	184.6	960
1720038420	179.4	1.2	0.67	178.6	184.8	173.2	725
1719952020	178.2	7.4	4.33	174	178.2	166.8	1288
1719865620	170.8	-11.8	-6.46	180.2	181.8	170.8	471
1719606420	182.6	7.4	4.22	175.4	182.6	175.2	264
1719520020	175.2	-5	-2.77	179	184	175.2	350
1719433620	180.2	4	2.27	181.6	182.4	178	937
1719347160	176.2	-4.4	-2.44	178	184.2	176.2	236
1719260820	180.6	1.6	0.89	181.8	185.8	175.2	974
1719001620	179	-0.8	-0.44	181.4	181.4	176.8	656
1718915160	179.8	2.8	1.58	176.6	179.8	173	3062
1718828820	177	-19.8	-10.06	196.8	196.8	173.2	4003
1718742360	196.8	3.6	1.86	192.6	196.8	192.6	220
1718656020	193.2	-1.6	-0.82	200	200	191.6	715
1718396820	194.8	-0.2	-0.10	197.4	198.4	194.6	415
1718310420	195	-7.5	-3.70	202	202	194.4	308
1718224020	202.5	-2	-0.98	202	204.5	199.6	524
1718137620	204.5	5.1	2.56	196.6	204.5	196.6	317
1718051220	199.4	0.6	0.30	196.4	199.4	195.2	336
1717792020	198.8	2.4	1.22	196.4	199.2	195.8	291
1717705620	196.4	-1.2	-0.61	200	201.5	196	757
1717619220	197.6	4.8	2.49	192.8	199.8	191.2	977
1717532820	192.8	-1.6	-0.82	193.2	194.8	191.2	511
1717446420	194.4	-3.4	-1.72	194.8	195.6	191.4	1051
1717187220	197.8	6.2	3.24	194.6	197.8	191.2	1638
1717100820	191.6	-4.4	-2.24	194.6	196.4	191.2	542
1717014420	196	-2.2	-1.11	198.2	199.4	194	805
1716928020	198.2	-5.3	-2.60	202.5	203	198.2	397
1716841560	203.5	1	0.49	202.5	205	199.6	1944
1716582420	202.5	-4.5	-2.17	207.5	207.5	201	1624
1716496020	207	-2.5	-1.19	213.5	213.5	207	1048
1716409620	209.5	-4	-1.87	213.5	214	206.5	1051
1716323160	213.5	-4	-1.84	213.5	215.5	213.5	832
1716236760	217.5	-1	-0.46	216.5	217.5	213.5	139
1715977620	218.5	1	0.46	220	220	212.5	936
1715891220	217.5	-12	-5.23	234	234	213.5	958
1715804820	229.5	-3	-1.29	227.5	234.5	227.5	124
1715718420	232.5	14	6.41	220.5	232.5	220	1267
1715631960	218.5	-1.5	-0.68	222	222.5	218.5	361
1715372820	220	-7	-3.08	221.5	225	220	283
1715286420	227	8.5	3.89	217	227	217	97
1715200020	218.5	-3.5	-1.58	222	227	218.5	500
1715113620	222	0.5	0.23	220.5	223.5	219.5	193
1715027220	221.5	-2	-0.89	222	222.5	219	327
1714768020	223.5	0.5	0.22	223.5	226.5	221.5	355
1714681560	223	4	1.83	218	223.5	218	185
1714508820	219	-5.5	-2.45	226	229.5	218	127
1714422420	224.5	-6	-2.60	226.5	231	224.5	185
1714163220	230.5	9	4.06	224	230.5	222	221
1714076820	221.5	-5.5	-2.42	226	227	218	643
1713990420	227	-5.5	-2.37	234.5	234.5	222.5	664
1713903960	232.5	13.5	6.16	217	238.5	217	1221
1713817560	219	6.5	3.06	213	220	208.5	2854
1713558420	212.5	2.5	1.19	209.5	213.5	205	2442
1713472020	210	-39	-15.66	240	240	205.5	5546
1713385620	249	-6.5	-2.54	256	257	244	475
1713299220	255.5	-2	-0.78	255.5	259	254.5	247
1713212820	257.5	3.5	1.38	255.5	264	255.5	670
1712953620	254	-10.5	-3.97	267.5	268	254	577
1712867220	264.5	-2.5	-0.94	267	268	260	305
1712780760	267	-1.5	-0.56	269.5	271.5	263	454
1712694360	268.5	2.5	0.94	262	270	262	366
1712607960	266	5	1.92	258.5	266	255.5	189
1712348820	261	-6	-2.25	262.5	262.5	257	475

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions