XETRA - Delayed Quote EUR
Sartorius Aktiengesellschaft (SRT.DE)
189.20
0.00
(0.00%)
As of May 12 at 5:35:09 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 181.00 | 190.20 | 181.00 | 189.20 | 189.20 | 4,071 |
| May 9, 2025 | 185.40 | 189.80 | 185.40 | 186.40 | 186.40 | 987 |
| May 8, 2025 | 187.00 | 187.20 | 183.80 | 185.40 | 185.40 | 1,957 |
| May 7, 2025 | 196.00 | 196.00 | 183.20 | 185.20 | 185.20 | 3,890 |
| May 6, 2025 | 190.00 | 195.20 | 190.00 | 191.80 | 191.80 | 2,222 |
| May 5, 2025 | 192.40 | 195.00 | 189.60 | 192.80 | 192.80 | 5,273 |
| May 2, 2025 | 188.40 | 192.80 | 185.60 | 192.20 | 192.20 | 4,539 |
| Apr 30, 2025 | 185.60 | 187.60 | 182.00 | 185.40 | 185.40 | 7,236 |
| Apr 29, 2025 | 189.80 | 189.80 | 181.80 | 185.80 | 185.80 | 3,918 |
| Apr 28, 2025 | 184.60 | 188.40 | 183.20 | 183.60 | 183.60 | 2,679 |
| Apr 25, 2025 | 189.20 | 189.20 | 183.40 | 185.60 | 185.60 | 4,662 |
| Apr 24, 2025 | 185.80 | 189.40 | 181.80 | 188.00 | 188.00 | 4,628 |
| Apr 23, 2025 | 183.00 | 189.20 | 181.60 | 187.80 | 187.80 | 5,267 |
| Apr 22, 2025 | 175.20 | 183.00 | 173.20 | 181.40 | 181.40 | 5,299 |
| Apr 17, 2025 | 175.40 | 175.80 | 167.60 | 172.60 | 172.60 | 3,215 |
| Apr 16, 2025 | 180.00 | 180.00 | 163.00 | 176.00 | 176.00 | 11,801 |
| Apr 15, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| Apr 14, 2025 | 156.20 | 159.40 | 155.00 | 159.40 | 159.40 | 6,213 |
| Apr 11, 2025 | 149.20 | 157.00 | 147.20 | 153.20 | 153.20 | 10,059 |
| Apr 10, 2025 | 160.00 | 163.80 | 148.60 | 148.60 | 148.60 | 4,950 |
| Apr 9, 2025 | 144.00 | 148.40 | 141.60 | 146.20 | 146.20 | 5,005 |
| Apr 8, 2025 | 150.60 | 153.40 | 145.80 | 152.00 | 152.00 | 4,280 |
| Apr 7, 2025 | 133.40 | 152.80 | 131.40 | 145.80 | 145.80 | 15,038 |
| Apr 4, 2025 | 159.00 | 163.80 | 149.80 | 151.60 | 151.60 | 11,171 |
| Apr 3, 2025 | 165.00 | 171.20 | 159.20 | 160.00 | 160.00 | 3,676 |
| Apr 2, 2025 | 171.80 | 171.80 | 164.60 | 169.40 | 169.40 | 2,617 |
| Apr 1, 2025 | 172.80 | 174.20 | 170.20 | 171.80 | 171.80 | 1,478 |
| Mar 31, 2025 | 173.80 | 173.80 | 167.20 | 169.60 | 169.60 | 1,539 |
| Mar 28, 2025 | 0.73 Dividend | |||||
| Mar 28, 2025 | 174.60 | 179.40 | 172.00 | 175.40 | 175.40 | 1,697 |
| Mar 27, 2025 | 182.80 | 183.00 | 171.00 | 173.60 | 172.87 | 3,289 |
| Mar 26, 2025 | 181.00 | 181.00 | 171.40 | 171.40 | 170.68 | 4,522 |
| Mar 25, 2025 | 180.20 | 183.00 | 180.20 | 182.80 | 182.03 | 906 |
| Mar 24, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.03 | - |
| Mar 21, 2025 | 191.20 | 191.20 | 181.40 | 183.80 | 183.03 | 2,081 |
| Mar 20, 2025 | 196.60 | 196.60 | 183.80 | 186.80 | 186.01 | 1,898 |
| Mar 19, 2025 | 190.60 | 191.80 | 188.40 | 188.80 | 188.01 | 1,040 |
| Mar 18, 2025 | 193.80 | 195.80 | 193.00 | 193.60 | 192.79 | 1,808 |
| Mar 17, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.21 | - |
| Mar 14, 2025 | 187.80 | 190.40 | 187.00 | 189.00 | 188.21 | 782 |
| Mar 13, 2025 | 184.80 | 190.80 | 184.80 | 188.80 | 188.01 | 3,380 |
| Mar 12, 2025 | 179.60 | 190.20 | 178.40 | 188.40 | 187.61 | 1,573 |
| Mar 11, 2025 | 179.60 | 188.00 | 178.20 | 182.40 | 181.63 | 3,500 |
| Mar 10, 2025 | 185.60 | 186.20 | 179.40 | 180.00 | 179.24 | 2,812 |
| Mar 7, 2025 | 192.60 | 192.60 | 183.00 | 183.60 | 182.83 | 1,495 |
| Mar 6, 2025 | 178.20 | 192.80 | 178.20 | 191.20 | 190.40 | 2,898 |
| Mar 5, 2025 | 181.00 | 186.20 | 181.00 | 183.40 | 182.63 | 2,825 |
| Mar 4, 2025 | 186.00 | 187.80 | 175.40 | 178.20 | 177.45 | 2,388 |
| Mar 3, 2025 | 188.80 | 191.00 | 185.40 | 187.40 | 186.61 | 1,878 |
| Feb 28, 2025 | 192.20 | 192.20 | 187.80 | 190.20 | 189.40 | 1,074 |
| Feb 27, 2025 | 199.00 | 199.00 | 189.20 | 191.40 | 190.60 | 2,287 |
| Feb 26, 2025 | 196.00 | 198.80 | 192.60 | 195.40 | 194.58 | 3,577 |
| Feb 25, 2025 | 189.80 | 190.00 | 187.00 | 188.20 | 187.41 | 1,477 |
| Feb 24, 2025 | 191.40 | 195.20 | 188.20 | 189.80 | 189.00 | 4,905 |
| Feb 21, 2025 | 193.80 | 197.80 | 192.40 | 192.80 | 191.99 | 1,444 |
| Feb 20, 2025 | 187.20 | 197.20 | 187.20 | 196.00 | 195.18 | 1,971 |
| Feb 19, 2025 | 192.60 | 192.60 | 188.00 | 188.80 | 188.01 | 2,712 |
| Feb 18, 2025 | 194.00 | 194.00 | 188.80 | 190.40 | 189.60 | - |
| Feb 17, 2025 | 195.00 | 195.40 | 189.80 | 194.20 | 193.38 | 2,136 |
| Feb 14, 2025 | 199.20 | 199.40 | 196.20 | 196.20 | 195.37 | 1,111 |
| Feb 13, 2025 | 201.50 | 201.50 | 197.40 | 200.50 | 199.66 | 1,929 |
| Feb 12, 2025 | 200.00 | 202.00 | 196.40 | 199.00 | 198.16 | 2,409 |
| Feb 11, 2025 | 200.00 | 201.00 | 196.60 | 196.60 | 195.77 | 2,486 |
| Feb 10, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 198.76 | - |
| Feb 7, 2025 | 203.50 | 204.00 | 199.00 | 199.60 | 198.76 | 3,396 |
| Feb 6, 2025 | 209.00 | 210.00 | 203.00 | 204.00 | 203.14 | 4,744 |
| Feb 5, 2025 | 210.00 | 213.00 | 207.50 | 210.50 | 209.61 | 2,432 |
| Feb 4, 2025 | 220.00 | 220.00 | 211.00 | 213.00 | 212.10 | 3,352 |
| Feb 3, 2025 | 216.50 | 219.00 | 216.50 | 218.50 | 217.58 | 1,574 |
| Jan 31, 2025 | 226.00 | 226.00 | 219.50 | 222.50 | 221.56 | 2,583 |
| Jan 30, 2025 | 216.50 | 226.00 | 216.50 | 226.00 | 225.05 | 4,458 |
| Jan 29, 2025 | 224.00 | 224.00 | 212.00 | 218.50 | 217.58 | - |
| Jan 28, 2025 | 221.00 | 230.00 | 218.00 | 222.50 | 221.56 | 16,142 |
| Jan 27, 2025 | 199.40 | 201.00 | 198.40 | 198.60 | 197.76 | 1,509 |
| Jan 24, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.17 | - |
| Jan 23, 2025 | 199.00 | 200.00 | 197.40 | 198.00 | 197.17 | 1,926 |
| Jan 22, 2025 | 193.00 | 199.20 | 193.00 | 198.60 | 197.76 | 3,299 |
| Jan 21, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 184.42 | - |
| Jan 20, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 184.42 | - |
| Jan 17, 2025 | 189.20 | 189.20 | 185.20 | 185.20 | 184.42 | 1,145 |
| Jan 16, 2025 | 188.20 | 190.20 | 186.60 | 188.80 | 188.01 | 1,232 |
| Jan 15, 2025 | 190.20 | 195.80 | 188.60 | 189.20 | 188.40 | 3,716 |
| Jan 14, 2025 | 191.80 | 199.00 | 190.20 | 190.20 | 189.40 | 3,775 |
| Jan 13, 2025 | 189.40 | 195.80 | 187.00 | 192.80 | 191.99 | 3,013 |
| Jan 10, 2025 | 191.00 | 193.60 | 187.60 | 189.40 | 188.60 | 5,770 |
| Jan 9, 2025 | 186.60 | 190.40 | 186.60 | 188.80 | 188.01 | 1,879 |
| Jan 8, 2025 | 191.00 | 191.00 | 186.40 | 187.00 | 186.21 | 3,016 |
| Jan 7, 2025 | 179.60 | 192.40 | 179.20 | 190.20 | 189.40 | 4,167 |
| Jan 6, 2025 | 172.40 | 182.00 | 172.00 | 181.60 | 180.84 | 3,690 |
| Jan 3, 2025 | 174.80 | 174.80 | 170.80 | 171.20 | 170.48 | 468 |
| Jan 2, 2025 | 171.20 | 173.80 | 171.20 | 173.40 | 172.67 | 789 |
| Dec 30, 2024 | 178.20 | 178.60 | 172.20 | 172.40 | 171.68 | 711 |
| Dec 27, 2024 | 174.00 | 179.60 | 172.60 | 177.60 | 176.85 | 1,895 |
| Dec 23, 2024 | 176.80 | 179.60 | 174.20 | 176.00 | 175.26 | 1,078 |
| Dec 20, 2024 | 172.40 | 176.40 | 171.40 | 176.40 | 175.66 | 4,308 |
| Dec 19, 2024 | 174.80 | 178.40 | 174.40 | 174.40 | 173.67 | 1,807 |
| Dec 18, 2024 | 178.00 | 179.20 | 175.20 | 177.80 | 177.05 | 1,299 |
| Dec 17, 2024 | 175.80 | 181.60 | 175.80 | 175.80 | 175.06 | 1,267 |
| Dec 16, 2024 | 180.00 | 180.20 | 174.40 | 180.00 | 179.24 | 3,137 |
| Dec 13, 2024 | 184.20 | 187.60 | 181.60 | 182.00 | 181.23 | 3,683 |
| Dec 12, 2024 | 189.00 | 190.00 | 185.00 | 188.00 | 187.21 | 1,433 |
| Dec 11, 2024 | 182.60 | 189.00 | 180.20 | 187.00 | 186.21 | 4,267 |
| Dec 10, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 174.66 | - |
| Dec 9, 2024 | 174.20 | 177.60 | 172.00 | 175.40 | 174.66 | 2,912 |
| Dec 6, 2024 | 172.00 | 175.80 | 171.00 | 174.40 | 173.67 | 1,552 |
| Dec 5, 2024 | 176.80 | 177.20 | 172.20 | 172.80 | 172.07 | 4,499 |
| Dec 4, 2024 | 176.00 | 178.80 | 175.40 | 177.40 | 176.65 | 2,861 |
| Dec 3, 2024 | 181.40 | 181.40 | 175.00 | 175.20 | 174.46 | 2,613 |
| Dec 2, 2024 | 180.20 | 181.80 | 179.00 | 181.00 | 180.24 | 1,252 |
| Nov 29, 2024 | 178.20 | 180.40 | 178.00 | 179.60 | 178.84 | 2,305 |
| Nov 28, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 177.65 | - |
| Nov 27, 2024 | 177.60 | 179.20 | 176.80 | 178.40 | 177.65 | 1,732 |
| Nov 26, 2024 | 177.00 | 178.80 | 173.60 | 176.80 | 176.06 | 2,853 |
| Nov 25, 2024 | 175.60 | 179.60 | 174.00 | 176.60 | 175.86 | 2,014 |
| Nov 22, 2024 | 175.00 | 178.00 | 169.40 | 175.80 | 175.06 | 5,231 |
| Nov 21, 2024 | 168.00 | 171.00 | 164.60 | 168.00 | 167.29 | 8,498 |
| Nov 20, 2024 | 171.00 | 173.80 | 168.00 | 170.20 | 169.48 | 3,151 |
| Nov 19, 2024 | 173.60 | 174.60 | 168.20 | 170.00 | 169.29 | 6,368 |
| Nov 18, 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 183.82 | - |
| Nov 15, 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 183.82 | - |
| Nov 14, 2024 | 185.00 | 185.40 | 181.60 | 184.60 | 183.82 | 1,271 |
| Nov 13, 2024 | 191.00 | 191.00 | 181.60 | 182.80 | 182.03 | 3,538 |
| Nov 12, 2024 | 188.80 | 191.00 | 182.20 | 187.40 | 186.61 | 7,616 |
| Nov 11, 2024 | 186.20 | 190.00 | 186.20 | 189.20 | 188.40 | 5,266 |
| Nov 8, 2024 | 190.20 | 191.00 | 184.00 | 186.60 | 185.82 | 3,025 |
| Nov 7, 2024 | 189.20 | 191.20 | 184.20 | 190.20 | 189.40 | 4,601 |
| Nov 6, 2024 | 189.00 | 193.40 | 184.60 | 185.40 | 184.62 | 8,539 |
| Nov 5, 2024 | 185.60 | 191.80 | 185.40 | 190.60 | 189.80 | 3,990 |
| Nov 4, 2024 | 193.00 | 196.00 | 188.20 | 188.20 | 187.41 | 1,186 |
| Nov 1, 2024 | 191.60 | 194.00 | 187.00 | 192.20 | 191.39 | 1,678 |
| Oct 31, 2024 | 184.60 | 188.20 | 183.80 | 188.20 | 187.41 | 3,065 |
| Oct 30, 2024 | 194.00 | 195.00 | 185.00 | 186.40 | 185.62 | 3,378 |
| Oct 29, 2024 | 195.20 | 196.40 | 193.20 | 195.20 | 194.38 | 2,112 |
| Oct 28, 2024 | 192.20 | 196.80 | 192.20 | 195.80 | 194.98 | 1,119 |
| Oct 25, 2024 | 195.00 | 197.00 | 193.00 | 194.40 | 193.58 | 2,351 |
| Oct 24, 2024 | 200.50 | 203.00 | 197.60 | 197.60 | 196.77 | 1,378 |
| Oct 23, 2024 | 199.80 | 204.50 | 199.00 | 201.00 | 200.15 | 2,245 |
| Oct 22, 2024 | 198.80 | 208.00 | 196.40 | 200.50 | 199.66 | 2,656 |
| Oct 21, 2024 | 211.00 | 214.50 | 199.60 | 199.60 | 198.76 | 4,521 |
| Oct 18, 2024 | 211.00 | 216.00 | 207.00 | 212.50 | 211.61 | 7,135 |
| Oct 17, 2024 | 206.50 | 212.00 | 198.00 | 210.00 | 209.12 | 20,331 |
| Oct 16, 2024 | 187.20 | 187.20 | 176.80 | 179.80 | 179.04 | 7,264 |
| Oct 15, 2024 | 191.40 | 192.80 | 185.60 | 187.20 | 186.41 | 7,370 |
| Oct 14, 2024 | 191.40 | 191.40 | 185.60 | 189.80 | 189.00 | 4,252 |
| Oct 11, 2024 | 189.80 | 190.40 | 187.40 | 189.40 | 188.60 | 1,041 |
| Oct 10, 2024 | 186.80 | 186.80 | 184.40 | 185.40 | 184.62 | 718 |
| Oct 9, 2024 | 186.60 | 190.60 | 186.60 | 187.20 | 186.41 | 1,078 |
| Oct 8, 2024 | 186.20 | 186.60 | 181.80 | 186.20 | 185.42 | 2,452 |
| Oct 7, 2024 | 189.00 | 191.00 | 186.00 | 188.00 | 187.21 | 3,319 |
| Oct 4, 2024 | 187.00 | 193.60 | 187.00 | 188.20 | 187.41 | 2,175 |
| Oct 3, 2024 | 192.00 | 192.60 | 186.20 | 186.80 | 186.01 | 9,041 |
| Oct 2, 2024 | 196.80 | 197.80 | 193.80 | 195.80 | 194.98 | 5,501 |
| Oct 1, 2024 | 199.00 | 204.50 | 195.80 | 196.80 | 195.97 | 5,686 |
| Sep 30, 2024 | 199.20 | 203.00 | 196.80 | 201.00 | 200.15 | 3,826 |
| Sep 27, 2024 | 196.60 | 204.00 | 195.60 | 203.00 | 202.15 | 3,265 |
| Sep 26, 2024 | 187.00 | 198.80 | 187.00 | 197.60 | 196.77 | 5,220 |
| Sep 25, 2024 | 185.00 | 189.00 | 182.40 | 182.40 | 181.63 | 758 |
| Sep 24, 2024 | 187.80 | 187.80 | 183.20 | 186.40 | 185.62 | 2,117 |
| Sep 23, 2024 | 190.80 | 190.80 | 184.00 | 186.40 | 185.62 | 2,419 |
| Sep 20, 2024 | 196.00 | 196.00 | 183.60 | 185.80 | 185.02 | 11,162 |
| Sep 19, 2024 | 198.00 | 203.00 | 194.40 | 197.20 | 196.37 | 4,058 |
| Sep 18, 2024 | 190.80 | 197.80 | 184.20 | 193.80 | 192.99 | 3,824 |
| Sep 17, 2024 | 189.00 | 195.20 | 187.40 | 193.40 | 192.59 | 1,198 |
| Sep 16, 2024 | 193.00 | 195.20 | 188.40 | 188.40 | 187.61 | 1,815 |
| Sep 13, 2024 | 192.60 | 196.80 | 191.40 | 195.40 | 194.58 | 1,370 |
| Sep 12, 2024 | 202.50 | 204.00 | 193.00 | 193.00 | 192.19 | 1,695 |
| Sep 11, 2024 | 201.00 | 202.00 | 196.60 | 199.80 | 198.96 | 3,316 |
| Sep 10, 2024 | 198.20 | 211.50 | 198.00 | 201.00 | 200.15 | 7,348 |
| Sep 9, 2024 | 190.40 | 201.00 | 186.00 | 200.00 | 199.16 | 3,966 |
| Sep 6, 2024 | 190.00 | 193.40 | 187.00 | 188.40 | 187.61 | 3,564 |
| Sep 5, 2024 | 185.00 | 187.20 | 180.40 | 187.00 | 186.21 | 2,796 |
| Sep 4, 2024 | 185.20 | 185.80 | 179.60 | 184.40 | 183.62 | 2,323 |
| Sep 3, 2024 | 189.00 | 193.00 | 186.80 | 186.80 | 186.01 | 1,423 |
| Sep 2, 2024 | 197.00 | 197.00 | 188.00 | 188.60 | 187.81 | 914 |
| Aug 30, 2024 | 198.60 | 199.00 | 196.20 | 197.00 | 196.17 | 1,659 |
| Aug 29, 2024 | 193.00 | 199.40 | 193.00 | 198.00 | 197.17 | 2,167 |
| Aug 28, 2024 | 192.40 | 196.00 | 192.20 | 192.60 | 191.79 | 559 |
| Aug 27, 2024 | 187.60 | 195.40 | 187.60 | 192.80 | 191.99 | 1,160 |
| Aug 26, 2024 | 187.20 | 190.60 | 187.20 | 189.40 | 188.60 | 1,277 |
| Aug 23, 2024 | 189.20 | 190.80 | 187.00 | 189.80 | 189.00 | 523 |
| Aug 22, 2024 | 192.20 | 192.80 | 189.20 | 190.20 | 189.40 | 484 |
| Aug 21, 2024 | 189.00 | 192.60 | 188.20 | 189.20 | 188.40 | 2,181 |
| Aug 20, 2024 | 190.40 | 191.00 | 186.60 | 186.60 | 185.82 | 709 |
| Aug 19, 2024 | 186.00 | 191.20 | 186.00 | 190.60 | 189.80 | 1,591 |
| Aug 16, 2024 | 189.40 | 192.40 | 188.80 | 190.40 | 189.60 | 712 |
| Aug 15, 2024 | 192.00 | 192.20 | 187.00 | 190.80 | 190.00 | 1,480 |
| Aug 14, 2024 | 190.00 | 191.40 | 185.60 | 185.60 | 184.82 | 1,200 |
| Aug 13, 2024 | 190.20 | 193.60 | 184.20 | 191.00 | 190.20 | 3,057 |
| Aug 12, 2024 | 196.60 | 198.00 | 194.00 | 194.20 | 193.38 | 1,008 |
| Aug 9, 2024 | 197.40 | 200.00 | 193.00 | 195.60 | 194.78 | 1,670 |
| Aug 8, 2024 | 195.80 | 196.20 | 188.80 | 195.40 | 194.58 | 3,219 |
| Aug 7, 2024 | 195.00 | 200.50 | 194.20 | 198.80 | 197.96 | 1,904 |
| Aug 6, 2024 | 190.60 | 193.80 | 188.00 | 192.00 | 191.19 | 2,128 |
| Aug 5, 2024 | 191.00 | 193.60 | 187.00 | 192.40 | 191.59 | 3,724 |
| Aug 2, 2024 | 202.00 | 205.00 | 196.00 | 199.00 | 198.16 | 2,376 |
| Aug 1, 2024 | 208.50 | 209.50 | 204.00 | 204.00 | 203.14 | 2,316 |
| Jul 31, 2024 | 204.00 | 208.50 | 202.50 | 207.00 | 206.13 | 4,126 |
| Jul 30, 2024 | 196.20 | 208.50 | 194.20 | 200.00 | 199.16 | 3,723 |
| Jul 29, 2024 | 194.60 | 200.50 | 194.60 | 196.00 | 195.18 | 6,101 |
| Jul 26, 2024 | 179.00 | 198.80 | 179.00 | 196.20 | 195.37 | 5,929 |
| Jul 25, 2024 | 180.20 | 185.60 | 179.20 | 185.60 | 184.82 | 2,599 |
| Jul 24, 2024 | 184.00 | 185.00 | 178.60 | 184.80 | 184.02 | 4,188 |
| Jul 23, 2024 | 174.80 | 188.00 | 171.00 | 182.80 | 182.03 | 10,970 |
| Jul 22, 2024 | 170.00 | 172.40 | 168.80 | 171.80 | 171.08 | 10,138 |
| Jul 19, 2024 | 175.80 | 176.00 | 164.80 | 170.80 | 170.08 | 18,543 |
| Jul 18, 2024 | 191.80 | 200.00 | 190.00 | 196.60 | 195.77 | 2,029 |
| Jul 17, 2024 | 193.60 | 197.00 | 193.20 | 196.20 | 195.37 | 1,867 |
| Jul 16, 2024 | 190.00 | 191.80 | 189.60 | 191.40 | 190.60 | 1,208 |
| Jul 15, 2024 | 194.80 | 195.00 | 190.60 | 191.80 | 190.99 | 1,639 |
| Jul 12, 2024 | 195.00 | 195.20 | 188.60 | 193.20 | 192.39 | 2,004 |
| Jul 11, 2024 | 179.60 | 194.00 | 178.40 | 192.20 | 191.39 | 7,042 |
| Jul 10, 2024 | 185.40 | 185.80 | 182.60 | 183.00 | 182.23 | 2,879 |
| Jul 9, 2024 | 185.40 | 189.40 | 183.00 | 185.40 | 184.62 | 3,522 |
| Jul 8, 2024 | 188.00 | 190.00 | 185.80 | 186.40 | 185.62 | 2,376 |
| Jul 5, 2024 | 185.60 | 189.80 | 185.00 | 188.00 | 187.21 | 3,630 |
| Jul 4, 2024 | 183.00 | 187.40 | 183.00 | 185.60 | 184.82 | 4,345 |
| Jul 3, 2024 | 174.80 | 185.00 | 174.80 | 181.00 | 180.24 | 5,778 |
| Jul 2, 2024 | 173.20 | 174.40 | 166.20 | 173.60 | 172.87 | 10,510 |
| Jul 1, 2024 | 182.80 | 182.80 | 172.40 | 172.60 | 171.87 | 1,952 |
| Jun 28, 2024 | 175.00 | 181.00 | 175.00 | 179.40 | 178.65 | 3,349 |
| Jun 27, 2024 | 180.80 | 181.40 | 177.20 | 177.20 | 176.45 | 2,269 |
| Jun 26, 2024 | 177.00 | 182.20 | 177.00 | 180.80 | 180.04 | 2,535 |
| Jun 25, 2024 | 180.20 | 180.80 | 176.00 | 177.40 | 176.65 | 2,465 |
| Jun 24, 2024 | 178.20 | 183.80 | 175.00 | 182.40 | 181.63 | 4,812 |
| Jun 21, 2024 | 181.00 | 181.00 | 176.00 | 178.60 | 177.85 | 10,885 |
| Jun 20, 2024 | 174.20 | 178.40 | 173.40 | 178.00 | 177.25 | 11,079 |
| Jun 19, 2024 | 193.20 | 193.80 | 171.60 | 171.60 | 170.88 | 15,441 |
| Jun 18, 2024 | 193.20 | 197.20 | 193.20 | 195.40 | 194.58 | 1,977 |
| Jun 17, 2024 | 193.00 | 196.60 | 191.40 | 193.00 | 192.19 | 1,876 |
| Jun 14, 2024 | 196.80 | 198.60 | 194.40 | 194.40 | 193.58 | 1,238 |
| Jun 13, 2024 | 200.50 | 200.50 | 195.40 | 195.40 | 194.58 | 5,232 |
| Jun 12, 2024 | 202.50 | 206.00 | 199.40 | 201.50 | 200.65 | 3,138 |
| Jun 11, 2024 | 199.40 | 204.50 | 199.40 | 201.00 | 200.15 | 1,932 |
| Jun 10, 2024 | 197.80 | 199.80 | 197.00 | 199.80 | 198.96 | 1,477 |
| Jun 7, 2024 | 196.20 | 199.40 | 195.60 | 197.40 | 196.57 | 5,132 |
| Jun 6, 2024 | 197.00 | 200.00 | 195.80 | 198.20 | 197.37 | 6,004 |
| Jun 5, 2024 | 193.80 | 197.40 | 192.20 | 196.60 | 195.77 | 3,977 |
| Jun 4, 2024 | 193.20 | 194.60 | 192.00 | 192.00 | 191.19 | 2,456 |
| Jun 3, 2024 | 196.20 | 196.20 | 191.00 | 192.80 | 191.99 | 4,147 |
| May 31, 2024 | 195.20 | 195.20 | 191.00 | 194.40 | 193.58 | 2,935 |
| May 30, 2024 | 193.20 | 194.80 | 191.00 | 193.60 | 192.79 | 1,626 |
| May 29, 2024 | 199.80 | 199.80 | 193.40 | 194.80 | 193.98 | 7,871 |
| May 28, 2024 | 200.00 | 203.00 | 199.60 | 199.60 | 198.76 | 4,866 |
| May 27, 2024 | 203.00 | 205.00 | 198.00 | 201.00 | 200.15 | 5,022 |
| May 24, 2024 | 207.50 | 207.50 | 200.50 | 201.00 | 200.15 | 5,486 |
| May 23, 2024 | 210.00 | 211.00 | 207.50 | 208.00 | 207.13 | 3,293 |
| May 22, 2024 | 213.00 | 213.00 | 206.00 | 210.00 | 209.12 | 4,708 |
| May 21, 2024 | 213.50 | 216.00 | 212.50 | 214.50 | 213.60 | 2,274 |
| May 20, 2024 | 214.50 | 217.50 | 212.00 | 214.50 | 213.60 | 2,622 |
| May 17, 2024 | 219.00 | 221.00 | 213.00 | 214.00 | 213.10 | 7,195 |
| May 16, 2024 | 232.50 | 232.50 | 213.00 | 220.00 | 219.07 | 9,633 |
| May 15, 2024 | 227.50 | 235.00 | 227.50 | 231.50 | 230.53 | 2,429 |
| May 14, 2024 | 218.50 | 228.00 | 218.50 | 225.50 | 224.55 | 3,532 |
| May 13, 2024 | 218.50 | 223.00 | 218.00 | 220.00 | 219.07 | 1,634 |
Related Tickers
IUI1.DE Intuitive Surgical, Inc.
500.10
0.00%
BIG1.DE Bio-Gate AG
0.6850
0.00%
BOX.DE Becton, Dickinson and Company
156.00
0.00%
56S1.DE Sartorius Stedim Biotech S.A.
199.15
0.00%
ESL.DE EssilorLuxottica Société anonyme
249.70
0.00%
OWX.MU Ypsomed Holding AG
377.50
-0.40%
CBHD.DE Coloplast A/S
85.12
0.00%
1SXP.DE SCHOTT Pharma AG & Co. KGaA
26.25
0.00%
DIM.PA Sartorius Stedim Biotech S.A.
203.10
+0.30%
GXI.DE Gerresheimer AG
62.05
0.00%