Sartorius DRC

SRT4y
🏛️ germany →
31.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 31.00 31.00 31.00 31.00 0.0M
2025-09-29 31.00 31.00 31.00 31.00 0.0M
2025-09-26 30.80 30.80 30.80 30.80 0.0M
2025-09-25 32.60 32.60 32.60 32.60 0.0M
2025-09-24 33.60 33.60 33.60 33.60 0.0M
2025-09-23 33.40 33.40 33.40 33.40 0.0M
2025-09-22 34.20 34.20 34.20 34.20 0.0M
2025-09-19 33.00 33.00 33.00 33.00 0.0M
2025-09-18 32.60 33.40 32.60 33.40 0.0M
2025-09-17 32.20 32.20 32.20 32.20 0.0M
2025-09-16 32.60 32.60 32.60 32.60 0.0M
2025-09-15 31.80 31.80 31.80 31.80 0.0M
2025-09-12 31.40 31.40 31.40 31.40 0.0M
2025-09-11 31.80 31.80 31.80 31.80 0.0M
2025-09-10 32.20 32.20 32.20 32.20 0.0M
2025-09-09 31.40 31.40 31.40 31.40 0.0M
2025-09-08 31.20 31.20 31.20 31.20 0.0M
2025-09-05 31.60 31.60 31.60 31.60 0.0M
2025-09-04 31.60 31.60 31.60 31.60 0.0M
2025-09-03 32.20 32.20 32.20 32.20 0.0M
2025-09-02 33.00 33.00 33.00 33.00 0.0M
2025-09-01 32.20 32.20 32.20 32.20 0.0M
2025-08-29 32.00 32.00 32.00 32.00 0.0M
2025-08-28 31.40 31.40 31.40 31.40 0.0M
2025-08-27 31.80 31.80 31.80 31.80 0.0M
2025-08-26 32.00 32.00 32.00 32.00 0.0M
2025-08-25 32.00 32.00 32.00 32.00 0.0M
2025-08-22 31.40 31.40 31.40 31.40 0.0M
2025-08-21 31.40 31.40 31.40 31.40 0.0M
2025-08-20 31.80 31.80 31.80 31.80 0.0M
2025-08-19 31.80 31.80 31.80 31.80 0.0M
2025-08-18 32.40 32.40 32.40 32.40 0.0M
2025-08-15 32.20 32.20 32.20 32.20 0.0M
2025-08-14 32.00 32.00 32.00 32.00 0.0M
2025-08-13 32.20 32.20 32.20 32.20 0.0M
2025-08-12 30.60 30.60 30.60 30.60 0.0M
2025-08-11 29.80 30.60 29.80 30.60 0.0M
2025-08-08 29.20 30.80 29.20 30.80 0.0M
2025-08-07 29.20 29.20 29.20 29.20 0.0M
2025-08-06 30.00 30.00 30.00 30.00 0.0M
2025-08-05 29.80 29.80 29.80 29.80 0.0M
2025-08-04 30.20 30.20 30.20 30.20 0.0M
2025-08-01 31.00 31.00 31.00 31.00 0.0M
2025-07-31 31.40 31.40 31.40 31.40 0.0M
2025-07-30 32.00 32.00 32.00 32.00 0.0M
2025-07-29 31.20 31.20 31.20 31.20 0.0M
2025-07-28 31.40 31.40 31.40 31.40 0.0M
2025-07-25 31.80 31.80 31.80 31.80 0.0M
2025-07-24 31.80 31.80 31.80 31.80 0.0M
2025-07-23 31.60 31.60 31.60 31.60 0.0M
2025-07-22 34.60 34.60 34.60 34.60 0.0M
2025-07-21 33.20 33.20 33.20 33.20 0.0M
2025-07-18 34.20 34.20 34.20 34.20 0.0M
2025-07-17 33.80 33.80 33.80 33.80 0.0M
2025-07-16 34.00 34.00 34.00 34.00 0.0M
2025-07-15 34.00 34.00 34.00 34.00 0.0M
2025-07-14 35.20 35.20 35.20 35.20 0.0M
2025-07-11 36.20 36.20 36.20 36.20 0.0M
2025-07-10 35.00 35.00 35.00 35.00 0.0M
2025-07-09 35.40 35.40 35.40 35.40 0.0M
2025-07-08 34.60 34.60 34.60 34.60 0.0M
2025-07-07 35.00 35.00 35.00 35.00 0.0M
2025-07-04 35.60 35.60 35.60 35.60 0.0M
2025-07-03 36.20 36.20 36.20 36.20 0.0M
2025-07-02 35.00 35.00 35.00 35.00 0.0M
2025-07-01 35.00 35.00 35.00 35.00 0.0M
2025-06-30 35.20 35.20 35.20 35.20 0.0M
2025-06-27 35.20 35.20 35.20 35.20 0.0M
2025-06-26 34.00 34.00 34.00 34.00 0.0M
2025-06-25 34.40 34.40 34.40 34.40 0.0M
2025-06-24 34.00 34.00 34.00 34.00 0.0M
2025-06-23 34.00 34.00 34.00 34.00 0.0M
2025-06-20 34.80 34.80 34.80 34.80 0.0M
2025-06-19 33.20 33.20 33.20 33.20 0.0M
2025-06-18 33.40 33.40 33.40 33.40 0.0M
2025-06-17 33.80 33.80 33.80 33.80 0.0M
2025-06-16 32.60 32.60 32.60 32.60 0.0M
2025-06-13 32.20 32.20 32.20 32.20 0.0M
2025-06-12 33.20 33.20 33.20 33.20 0.0M
2025-06-11 33.60 33.60 33.60 33.60 0.0M
2025-06-10 33.00 33.00 33.00 33.00 0.0M
2025-06-09 33.00 33.00 33.00 33.00 0.0M
2025-06-06 32.40 32.40 32.40 32.40 0.0M
2025-06-05 33.40 33.40 33.40 33.40 0.0M
2025-06-04 32.80 32.80 32.80 32.80 0.0M
2025-06-03 33.00 33.00 33.00 33.00 0.0M
2025-06-02 34.60 34.60 34.60 34.60 0.0M
2025-05-30 34.60 34.60 34.60 34.60 0.0M
2025-05-29 34.20 34.20 34.20 34.20 0.0M
2025-05-28 34.80 34.80 34.80 34.80 0.0M
2025-05-27 34.80 34.80 34.80 34.80 0.0M
2025-05-26 35.00 35.00 35.00 35.00 0.0M
2025-05-23 35.60 35.60 35.60 35.60 0.0M
2025-05-22 36.20 36.20 36.20 36.20 0.0M
2025-05-21 36.60 36.60 36.60 36.60 0.0M
2025-05-20 36.60 36.60 36.60 36.60 0.0M
2025-05-19 37.00 37.00 37.00 37.00 0.0M
2025-05-16 36.40 36.40 36.40 36.40 0.0M
2025-05-15 37.00 37.00 37.00 37.00 0.0M
2025-05-14 36.80 36.80 36.80 36.80 0.0M
2025-05-13 37.20 37.20 37.20 37.20 0.0M
2025-05-12 36.60 36.60 36.60 36.60 0.0M
2025-05-09 36.60 36.60 36.60 36.60 0.0M
2025-05-08 36.40 36.40 36.40 36.40 0.0M
2025-05-07 37.60 37.60 37.60 37.60 0.0M
2025-05-06 38.20 38.20 38.20 38.20 0.0M
2025-05-05 38.00 38.00 38.00 38.00 0.0M
2025-05-02 36.60 36.60 36.60 36.60 0.0M
2025-04-30 36.80 36.80 36.80 36.80 0.0M
2025-04-29 36.40 36.40 36.40 36.40 0.0M
2025-04-28 36.80 36.80 36.80 36.80 0.0M
2025-04-25 37.20 37.20 37.20 37.20 0.0M
2025-04-24 36.80 36.80 36.80 36.80 0.0M
2025-04-23 36.40 36.40 36.40 36.40 0.0M
2025-04-22 34.40 35.20 34.40 35.20 0.0M
2025-04-17 34.20 34.20 34.20 34.20 0.0M
2025-04-16 33.00 33.00 33.00 33.00 0.0M
2025-04-15 32.00 32.00 32.00 32.00 0.0M
2025-04-14 31.00 31.00 31.00 31.00 0.0M
2025-04-11 29.80 29.80 29.80 29.80 0.0M
2025-04-10 29.40 29.40 29.40 29.40 0.0M
2025-04-09 29.20 29.20 29.20 29.20 0.0M
2025-04-08 29.00 29.00 29.00 29.00 0.0M
2025-04-07 29.00 29.00 29.00 29.00 0.0M
2025-04-04 31.80 31.80 31.80 31.80 0.0M
2025-04-03 32.60 32.60 32.60 32.60 0.0M
2025-04-02 34.00 34.00 34.00 34.00 0.0M
2025-04-01 33.80 33.80 33.80 33.80 0.0M
2025-03-31 34.80 34.80 34.80 34.80 0.0M
2025-03-28 34.80 34.80 34.80 34.80 0.0M
2025-03-27 34.40 34.40 34.40 34.40 0.0M
2025-03-26 36.00 36.00 36.00 36.00 0.0M
2025-03-25 36.60 36.60 36.60 36.60 0.0M
2025-03-24 36.00 36.00 36.00 36.00 0.0M
2025-03-21 36.80 36.80 36.80 36.80 0.0M
2025-03-20 37.00 37.00 37.00 37.00 0.0M
2025-03-19 37.40 37.40 37.40 37.40 0.0M
2025-03-18 38.40 38.40 38.40 38.40 0.0M
2025-03-17 37.00 37.00 37.00 37.00 0.0M
2025-03-14 37.80 37.80 37.80 37.80 0.0M
2025-03-13 36.80 36.80 36.80 36.80 0.0M
2025-03-12 35.40 35.40 35.40 35.40 0.0M
2025-03-11 35.60 35.60 35.60 35.60 0.0M
2025-03-10 36.40 36.40 36.40 36.40 0.0M
2025-03-07 37.40 37.40 37.40 37.40 0.0M
2025-03-06 36.40 36.40 36.40 36.40 0.0M
2025-03-05 35.60 35.60 35.60 35.60 0.0M
2025-03-04 37.00 37.00 37.00 37.00 0.0M
2025-03-03 38.20 38.20 38.20 38.20 0.0M
2025-02-28 37.80 37.80 37.80 37.80 0.0M
2025-02-27 38.20 38.20 38.20 38.20 0.0M
2025-02-26 38.60 38.60 38.60 38.60 0.0M
2025-02-25 37.40 37.40 37.40 37.40 0.0M
2025-02-24 37.80 37.80 37.80 37.80 0.0M
2025-02-21 39.00 39.00 39.00 39.00 0.0M
2025-02-20 37.40 37.40 37.40 37.40 0.0M
2025-02-19 38.00 38.00 38.00 38.00 0.0M
2025-02-18 38.40 38.40 38.40 38.40 0.0M
2025-02-17 39.00 39.00 39.00 39.00 0.0M
2025-02-14 39.60 39.60 39.60 39.60 0.0M
2025-02-13 39.60 39.60 39.60 39.60 0.0M
2025-02-12 39.20 39.20 39.20 39.20 0.0M
2025-02-11 39.00 39.00 39.00 39.00 0.0M
2025-02-10 38.60 38.60 38.60 38.60 0.0M
2025-02-07 38.80 38.80 38.80 38.80 0.0M
2025-02-06 40.80 40.80 40.80 40.80 0.0M
2025-02-05 40.80 40.80 40.80 40.80 0.0M
2025-02-04 42.00 42.00 42.00 42.00 0.0M
2025-02-03 41.00 41.00 41.00 41.00 0.0M
2025-01-31 44.00 44.00 44.00 44.00 0.0M
2025-01-30 42.00 42.00 42.00 42.00 0.0M
2025-01-29 43.80 43.80 43.80 43.80 0.0M
2025-01-28 40.60 40.60 40.60 40.60 0.0M
2025-01-27 38.20 38.20 38.20 38.20 0.0M
2025-01-24 38.00 38.00 38.00 38.00 0.0M
2025-01-23 38.20 38.20 38.20 38.20 0.0M
2025-01-22 37.20 37.20 37.20 37.20 0.0M
2025-01-21 36.40 36.40 36.40 36.40 0.0M
2025-01-20 35.80 35.80 35.80 35.80 0.0M
2025-01-17 36.00 36.00 36.00 36.00 0.0M
2025-01-16 36.40 36.40 36.40 36.40 0.0M
2025-01-15 36.60 36.60 36.60 36.60 0.0M
2025-01-14 37.60 37.60 37.60 37.60 0.0M
2025-01-13 36.40 36.40 36.40 36.40 0.0M
2025-01-10 36.40 36.80 36.40 36.80 0.0M
2025-01-09 36.40 36.40 36.40 36.40 0.0M
2025-01-08 36.80 36.80 36.80 36.80 0.0M
2025-01-07 34.40 34.40 34.40 34.40 0.0M
2025-01-06 33.20 33.20 33.20 33.20 0.0M
2025-01-03 33.00 33.00 33.00 33.00 0.0M
2025-01-02 33.00 33.00 33.00 33.00 0.0M