Sartorius Aktiengesellschaft (SARTF)
OTCMKTS
· Delayed Price · Currency is USD
208.18
+4.42 (2.17%)
At close: May 20, 2025
SARTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 208.18 | 208.18 | 208.18 | 208.18 | 208.18 | 2.17% | 13 |
| May 16, 2025 | 203.76 | 203.76 | 203.76 | 203.76 | 203.76 | -3.19% | 54 |
| Apr 30, 2025 | 210.47 | 210.47 | 210.47 | 210.47 | 210.47 | 2.64% | 10 |
| Apr 28, 2025 | 205.06 | 205.06 | 205.06 | 205.06 | 205.06 | -3.27% | 5 |
| Apr 24, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.70% | 40 |
| Apr 23, 2025 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | -4.51% | 121 |
| Apr 22, 2025 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | 5.19% | 3 |
| Apr 21, 2025 | 207.52 | 207.52 | 207.49 | 207.52 | 207.52 | 25.40% | 118 |
| Apr 7, 2025 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | 0.30% | 1 |
| Apr 4, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -5.47% | 20 |
| Apr 2, 2025 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | -2.08% | 30 |
| Mar 31, 2025 | 182.00 | 182.00 | 177.00 | 178.25 | 178.25 | -3.65% | 127 |
| Mar 28, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -3.25% | 2 |
| Mar 26, 2025 | 182.26 | 191.21 | 180.55 | 191.21 | 190.42 | 1.19% | 22 |
| Mar 21, 2025 | 197.65 | 197.65 | 188.73 | 188.95 | 188.17 | -5.20% | 28 |
| Mar 20, 2025 | 199.31 | 199.31 | 199.31 | 199.31 | 198.49 | 1.69% | 1 |
| Mar 6, 2025 | 211.78 | 211.78 | 196.00 | 196.00 | 195.19 | 4.00% | 4 |
| Mar 5, 2025 | 196.85 | 196.97 | 188.46 | 188.46 | 187.68 | -2.54% | 35 |
| Mar 3, 2025 | 193.38 | 193.38 | 193.38 | 193.38 | 192.58 | -0.83% | 10 |
| Feb 24, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.20 | 0.54% | 5 |
| Feb 21, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.15 | -0.05% | 2 |
| Feb 20, 2025 | 199.25 | 200.98 | 194.05 | 194.05 | 193.25 | -1.46% | 161 |
| Feb 19, 2025 | 190.48 | 196.94 | 190.48 | 196.94 | 196.12 | -4.39% | 5 |
| Feb 14, 2025 | 205.97 | 205.97 | 205.97 | 205.97 | 205.12 | -15.36% | 23 |
| Jan 30, 2025 | 229.00 | 243.35 | 229.00 | 243.35 | 242.35 | 6.02% | 4 |
| Jan 29, 2025 | 230.00 | 230.00 | 229.54 | 229.54 | 228.59 | 1.07% | 11 |
| Jan 28, 2025 | 235.46 | 235.66 | 227.10 | 227.10 | 226.16 | 5.15% | 61 |
| Jan 27, 2025 | 215.98 | 215.98 | 215.98 | 215.98 | 215.09 | 1.40% | 5 |
| Jan 22, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 212.13 | 5.32% | 1 |
| Jan 13, 2025 | 187.88 | 202.25 | 187.88 | 202.25 | 201.42 | 7.41% | 2 |
| Jan 10, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 187.52 | 1.72% | 1 |
| Jan 8, 2025 | 185.12 | 185.12 | 185.12 | 185.12 | 184.36 | -5.93% | 1 |
| Jan 7, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 195.99 | 6.28% | 2 |
| Jan 3, 2025 | 176.39 | 185.22 | 176.39 | 185.17 | 184.41 | 0.64% | 89 |
| Dec 31, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.24 | - | 1 |
| Dec 30, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.24 | 0.56% | 1 |
| Dec 23, 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.23 | -5.07% | 1 |
| Dec 9, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.96 | 5.17% | 327 |