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
2021-12-30 93.00 93.00 93.00 93.00 0.0M
2021-12-29 93.00 93.00 93.00 93.00 0.0M
2021-12-28 92.00 92.00 92.00 92.00 0.0M
2021-12-27 93.00 93.00 91.00 91.00 0.0M
2021-12-23 94.00 94.00 93.50 93.50 0.0M
2021-12-22 93.50 93.50 93.50 93.50 0.0M
2021-12-21 93.50 93.50 93.50 93.50 0.0M
2021-12-20 93.50 93.50 93.50 93.50 0.0M
2021-12-17 93.50 93.50 93.50 93.50 0.0M
2021-12-16 93.50 93.50 93.50 93.50 0.0M
2021-12-15 93.50 93.50 93.50 93.50 0.0M
2021-12-14 94.00 94.00 94.00 94.00 0.0M
2021-12-13 93.50 93.50 93.50 93.50 0.0M
2021-12-10 94.00 97.50 94.00 97.50 0.0M
2021-12-09 95.00 95.00 95.00 95.00 0.0M
2021-12-08 94.00 94.00 94.00 94.00 0.0M
2021-12-07 93.50 93.50 93.50 93.50 0.0M
2021-12-06 94.00 94.00 94.00 94.00 0.0M
2021-12-03 95.50 95.50 95.50 95.50 0.0M
2021-12-02 98.50 98.50 98.50 98.50 0.0M
2021-12-01 108.00 108.00 103.00 106.00 0.0M
2021-11-30 98.50 98.50 98.50 98.50 0.0M
2021-11-29 103.00 103.00 103.00 103.00 0.0M
2021-11-26 97.50 97.50 97.50 97.50 0.0M
2021-11-25 94.00 94.00 94.00 94.00 0.0M
2021-11-24 95.50 95.50 95.50 95.50 0.0M
2021-11-23 100.00 100.00 100.00 100.00 0.0M
2021-11-22 101.00 101.00 101.00 101.00 0.0M
2021-11-19 100.00 100.00 100.00 100.00 0.0M
2021-11-18 100.00 100.00 100.00 100.00 0.0M
2021-11-17 100.00 101.00 100.00 101.00 0.0M
2021-11-16 100.00 100.00 100.00 100.00 0.0M
2021-11-15 100.00 100.00 100.00 100.00 0.0M
2021-11-12 100.00 100.00 100.00 100.00 0.0M
2021-11-11 100.00 100.00 100.00 100.00 0.0M
2021-11-10 101.00 101.00 101.00 101.00 0.0M
2021-11-09 101.00 101.00 101.00 101.00 0.0M
2021-11-08 99.50 101.00 99.50 101.00 0.0M
2021-11-05 102.00 102.00 98.50 98.50 0.0M
2021-11-04 102.00 102.00 102.00 102.00 0.0M
2021-11-03 100.00 101.00 100.00 101.00 0.0M
2021-11-02 102.00 102.00 102.00 102.00 0.0M
2021-11-01 102.00 102.00 101.00 101.00 0.0M
2021-10-29 102.00 102.00 101.00 101.00 0.0M
2021-10-28 100.00 100.00 100.00 100.00 0.0M
2021-10-27 107.00 110.00 101.00 110.00 0.0M
2021-10-26 109.00 109.00 108.00 108.00 0.0M
2021-10-25 113.00 113.00 110.00 110.00 0.0M
2021-10-22 113.00 113.00 112.00 112.00 0.0M
2021-10-21 110.00 112.00 110.00 112.00 0.0M
2021-10-20 111.00 120.00 110.00 110.00 0.0M
2021-10-19 111.00 132.00 109.00 132.00 0.0M
2021-10-18 113.00 113.00 112.00 112.00 0.0M
2021-10-15 112.00 112.00 112.00 112.00 0.0M
2021-10-14 117.00 117.00 113.00 113.00 0.0M
2021-10-13 110.00 118.00 110.00 118.00 0.0M
2021-10-12 107.00 112.00 107.00 112.00 0.0M
2021-10-11 110.00 110.00 110.00 110.00 0.0M
2021-10-08 114.00 114.00 112.00 113.00 0.0M
2021-10-07 110.00 116.00 110.00 110.00 0.0M
2021-10-06 115.00 115.00 112.00 112.00 0.0M
2021-10-05 108.00 112.00 108.00 112.00 0.0M
2021-10-04 117.00 117.00 117.00 117.00 0.0M
2021-10-01 126.00 126.00 126.00 126.00 0.0M
2021-09-30 119.00 125.00 119.00 125.00 0.0M
2021-09-29 113.00 118.00 113.00 118.00 0.0M
2021-09-28 123.00 123.00 123.00 123.00 0.0M
2021-09-27 138.00 138.00 125.00 125.00 0.0M
2021-09-24 134.00 134.00 134.00 134.00 0.0M
2021-09-23 126.00 126.00 126.00 126.00 0.0M
2021-09-22 126.00 126.00 126.00 126.00 0.0M
2021-09-21 128.00 128.00 126.00 126.00 0.0M
2021-09-20 131.00 131.00 125.00 125.00 0.0M
2021-09-17 129.00 133.00 129.00 133.00 0.0M
2021-09-16 128.00 128.00 128.00 128.00 0.0M
2021-09-15 126.00 138.00 126.00 138.00 0.0M
2021-09-14 137.00 137.00 126.00 126.00 0.0M
2021-09-13 155.00 155.00 138.00 138.00 0.0M
2021-09-10 155.00 155.00 155.00 155.00 0.0M
2021-09-09 158.00 158.00 156.00 156.00 0.0M
2021-09-08 165.00 174.00 164.00 164.00 0.0M
2021-09-07 174.00 174.00 163.00 174.00 0.0M
2021-09-06 167.00 173.00 162.00 172.00 0.0M
2021-09-03 156.00 160.00 151.00 160.00 0.0M
2021-09-02 132.00 146.00 132.00 146.00 0.0M
2021-09-01 127.00 127.00 127.00 127.00 0.0M
2021-08-31 132.00 135.00 132.00 135.00 0.0M
2021-08-30 133.00 133.00 132.00 132.00 0.0M
2021-08-27 129.00 133.00 129.00 133.00 0.0M
2021-08-26 129.00 140.00 129.00 130.00 0.0M
2021-08-25 127.00 127.00 127.00 127.00 0.0M
2021-08-24 121.00 133.00 121.00 133.00 0.0M
2021-08-23 127.00 131.00 127.00 131.00 0.0M
2021-08-20 116.00 116.00 116.00 116.00 0.0M
2021-08-19 119.00 119.00 112.00 112.00 0.0M
2021-08-18 119.00 128.00 119.00 128.00 0.0M
2021-08-17 113.00 129.00 113.00 129.00 0.0M
2021-08-16 126.00 126.00 114.00 114.00 0.0M
2021-08-13 119.00 126.00 119.00 126.00 0.0M
2021-08-12 117.00 117.00 116.00 116.00 0.0M
2021-08-11 116.00 117.00 116.00 117.00 0.0M
2021-08-10 114.00 125.00 114.00 125.00 0.0M
2021-08-09 111.00 111.00 111.00 111.00 0.0M
2021-08-06 112.00 123.00 112.00 112.00 0.0M
2021-08-05 125.00 125.00 125.00 125.00 0.0M
2021-08-04 110.00 125.00 110.00 125.00 0.0M
2021-08-03 104.00 120.00 104.00 110.00 0.0M
2021-08-02 100.00 100.00 100.00 100.00 0.0M
2021-07-30 96.50 112.00 96.50 112.00 0.0M
2021-07-29 95.00 95.50 95.00 95.50 0.0M
2021-07-28 94.00 97.00 94.00 97.00 0.0M
2021-07-27 92.00 96.00 92.00 96.00 0.0M
2021-07-26 100.00 100.00 91.00 91.00 0.0M
2021-07-23 92.00 101.00 92.00 101.00 0.0M
2021-07-22 88.00 96.50 80.50 92.00 0.0M
2021-07-21 89.50 89.50 89.50 89.50 0.0M
2021-07-20 88.00 88.00 88.00 88.00 0.0M
2021-07-19 92.00 95.00 90.00 90.00 0.0M
2021-07-16 90.50 90.50 90.50 90.50 0.0M
2021-07-15 90.50 90.50 90.50 90.50 0.0M
2021-07-14 93.00 102.00 90.50 90.50 0.0M
2021-07-13 91.00 92.50 91.00 92.50 0.0M
2021-07-12 88.00 91.00 88.00 91.00 0.0M
2021-07-09 88.00 89.50 88.00 89.50 0.0M
2021-07-08 88.50 88.50 88.00 88.00 0.0M
2021-07-07 86.50 88.50 86.50 88.50 0.0M
2021-07-06 82.00 90.00 82.00 90.00 0.0M
2021-07-05 80.00 80.00 80.00 80.00 0.0M
2021-07-02 81.00 81.00 81.00 81.00 0.0M
2021-07-01 81.00 81.00 81.00 81.00 0.0M
2021-06-30 81.00 88.50 81.00 88.50 0.0M
2021-06-29 78.50 88.50 78.50 88.50 0.0M
2021-06-28 77.00 79.50 77.00 79.50 0.0M
2021-06-25 77.00 78.00 77.00 78.00 0.0M
2021-06-24 76.50 78.00 76.50 78.00 0.0M
2021-06-23 75.00 75.00 75.00 75.00 0.0M
2021-06-22 74.50 74.50 74.50 74.50 0.0M
2021-06-21 76.00 76.00 76.00 76.00 0.0M
2021-06-18 75.00 80.50 75.00 80.50 0.0M
2021-06-17 74.00 75.00 74.00 75.00 0.0M
2021-06-16 75.00 75.00 75.00 75.00 0.0M
2021-06-15 76.50 76.50 75.00 75.00 0.0M
2021-06-14 75.50 75.50 75.50 75.50 0.0M
2021-06-11 75.00 81.00 75.00 77.00 0.0M
2021-06-10 75.00 80.50 75.00 80.50 0.0M
2021-06-09 75.00 75.00 74.00 74.00 0.0M
2021-06-08 72.00 72.00 72.00 72.00 0.0M
2021-06-07 74.00 74.00 72.50 72.50 0.0M
2021-06-04 73.00 78.00 73.00 78.00 0.0M
2021-06-03 72.50 72.50 72.50 72.50 0.0M
2021-06-02 73.50 73.50 72.50 72.50 0.0M
2021-06-01 75.50 75.50 75.00 75.00 0.0M
2021-05-31 75.00 75.00 75.00 75.00 0.0M
2021-05-28 70.00 76.00 70.00 76.00 0.0M
2021-05-27 71.00 76.00 70.00 76.00 0.0M
2021-05-26 71.50 76.50 71.50 76.50 0.0M
2021-05-25 71.50 72.50 71.50 72.50 0.0M
2021-05-21 71.00 71.00 71.00 71.00 0.0M
2021-05-20 69.50 70.50 69.50 70.50 0.0M
2021-05-19 70.00 70.00 70.00 70.00 0.0M
2021-05-18 70.50 70.50 70.00 70.00 0.0M
2021-05-17 71.00 72.50 71.00 72.50 0.0M
2021-05-14 70.00 78.00 70.00 78.00 0.0M
2021-05-13 70.50 70.50 70.50 70.50 0.0M
2021-05-12 69.50 71.00 69.50 71.00 0.0M
2021-05-11 70.50 70.50 68.50 68.50 0.0M
2021-05-10 75.50 75.50 73.50 73.50 0.0M
2021-05-07 75.50 75.50 75.50 75.50 0.0M
2021-05-06 78.00 78.00 78.00 78.00 0.0M
2021-05-05 76.50 76.50 76.50 76.50 0.0M
2021-05-04 77.50 77.50 76.50 76.50 0.0M
2021-05-03 78.50 85.50 78.50 85.50 0.0M
2021-04-30 77.50 77.50 77.00 77.00 0.0M
2021-04-29 79.00 79.00 79.00 79.00 0.0M
2021-04-28 79.50 79.50 79.50 79.50 0.0M
2021-04-27 79.50 79.50 79.50 79.50 0.0M
2021-04-26 78.50 78.50 78.50 78.50 0.0M
2021-04-23 78.50 78.50 78.50 78.50 0.0M
2021-04-22 79.50 79.50 79.50 79.50 0.0M
2021-04-21 80.00 80.00 80.00 80.00 0.0M
2021-04-20 80.00 80.00 80.00 80.00 0.0M
2021-04-19 80.00 80.00 80.00 80.00 0.0M
2021-04-16 79.00 79.00 79.00 79.00 0.0M
2021-04-15 77.00 84.50 77.00 84.50 0.0M
2021-04-14 76.50 84.50 76.50 84.50 0.0M
2021-04-13 77.50 82.50 77.50 82.50 0.0M
2021-04-12 77.50 77.50 77.50 77.50 0.0M
2021-04-09 82.00 82.00 75.50 75.50 0.0M
2021-04-08 71.50 71.50 71.50 71.50 0.0M
2021-04-07 72.50 72.50 72.50 72.50 0.0M
2021-04-06 72.50 72.50 72.50 72.50 0.0M
2021-04-01 71.50 71.50 71.50 71.50 0.0M
2021-03-31 68.96 76.06 68.96 76.06 0.0M
2021-03-30 70.96 76.48 69.81 76.16 0.0M
2021-03-29 73.72 73.72 73.72 73.72 0.0M
2021-03-26 72.20 72.20 72.20 72.20 0.0M
2021-03-25 72.77 72.77 72.77 72.77 0.0M
2021-03-24 72.00 80.25 72.00 80.25 0.0M
2021-03-23 72.86 72.86 72.86 72.86 0.0M
2021-03-22 73.72 73.72 73.72 73.72 0.0M
2021-03-19 80.88 80.88 80.88 80.88 0.0M
2021-03-18 69.72 80.88 69.72 80.88 0.0M
2021-03-17 66.67 66.67 66.67 66.67 0.0M
2021-03-16 66.10 66.10 66.10 66.10 0.0M
2021-03-15 66.48 66.48 66.48 66.48 0.0M
2021-03-12 66.86 66.86 66.86 66.86 0.0M
2021-03-11 66.48 66.96 66.48 66.96 0.0M
2021-03-10 67.91 67.91 67.91 67.91 0.0M
2021-03-09 67.05 67.05 66.86 66.86 0.0M
2021-03-08 68.39 68.39 68.39 68.39 0.0M
2021-03-05 67.62 67.62 67.62 67.62 0.0M
2021-03-04 71.53 71.53 68.20 68.20 0.0M
2021-03-03 74.48 74.48 72.58 72.58 0.0M
2021-03-02 76.39 76.58 76.39 76.58 0.0M
2021-03-01 76.20 76.20 75.81 75.81 0.0M
2021-02-26 76.67 76.67 76.67 76.67 0.0M
2021-02-25 78.10 78.10 78.10 78.10 0.0M
2021-02-24 75.81 75.81 75.81 75.81 0.0M
2021-02-23 82.67 82.67 82.67 82.67 0.0M
2021-02-22 96.80 96.80 95.54 95.54 0.0M
2021-02-19 86.10 93.76 83.34 83.34 0.0M
2021-02-18 88.20 93.76 88.20 93.76 0.0M
2021-02-17 91.80 99.21 91.80 98.16 0.0M
2021-02-16 91.80 91.80 91.80 91.80 0.0M
2021-02-15 86.29 95.65 86.29 91.80 0.0M
2021-02-12 82.10 92.61 82.10 84.96 0.0M
2021-02-11 79.24 81.62 79.24 81.62 0.0M
2021-02-10 80.58 80.58 80.58 80.58 0.0M
2021-02-09 78.29 79.43 78.29 79.43 0.0M
2021-02-08 81.34 81.34 77.15 77.15 0.0M
2021-02-05 78.96 80.20 78.96 80.20 0.0M
2021-02-04 76.77 77.81 76.77 77.81 0.0M
2021-02-03 77.24 78.48 77.24 78.00 0.0M
2021-02-02 74.86 84.75 74.86 76.20 0.0M
2021-02-01 70.29 75.05 70.29 75.05 0.0M
2021-01-29 67.81 70.10 67.81 70.10 0.0M
2021-01-28 67.62 73.12 66.86 66.86 0.0M
2021-01-27 66.20 66.86 66.20 66.86 0.0M
2021-01-26 65.81 65.81 65.53 65.53 0.0M
2021-01-25 65.34 66.10 65.34 66.10 0.0M
2021-01-22 64.58 64.96 64.58 64.96 0.0M
2021-01-21 65.43 65.43 64.86 64.86 0.0M
2021-01-20 65.34 65.34 65.24 65.24 0.0M
2021-01-19 65.24 71.87 65.15 65.15 0.0M
2021-01-18 66.10 66.10 66.10 66.10 0.0M
2021-01-15 66.20 66.20 65.91 65.91 0.0M
2021-01-14 64.00 66.39 64.00 66.39 0.0M
2021-01-13 63.91 63.91 63.53 63.53 0.0M
2021-01-12 63.91 63.91 63.62 63.62 0.0M
2021-01-11 71.03 71.03 63.62 63.62 0.0M
2021-01-08 63.34 63.34 63.34 63.34 0.0M
2021-01-07 64.29 64.29 61.91 61.91 0.0M
2021-01-06 66.20 66.20 63.72 63.72 0.0M
2021-01-05 66.67 66.67 66.67 66.67 0.0M
2021-01-04 65.81 66.67 65.81 66.67 0.0M