Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Sartorius Aktiengesellschaft (0NIR.IL)

Compare
191.43
-10.17
(-5.05%)
At close: April 4 at 5:45:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025200.00204.50184.85187.38187.3885,999
Apr 3, 2025210.85215.50199.25201.60201.60120,529
Apr 2, 2025212.20215.20205.80215.05215.059,471
Apr 1, 2025215.65218.10214.30216.40216.402,602
Mar 31, 2025217.20218.20212.00213.30213.306,670
Mar 28, 2025 0.74 Dividend
Mar 28, 2025220.30226.80220.10220.40220.403,048
Mar 27, 2025216.60223.30215.80223.55222.8110,245
Mar 26, 2025232.00232.00219.30222.15221.415,109
Mar 25, 2025233.70233.10227.30232.10231.332,410
Mar 24, 2025235.05237.00232.20234.65233.877,174
Mar 21, 2025232.40233.81227.70233.80233.0320,339
Mar 20, 2025239.75239.60232.50234.95234.1750,699
Mar 19, 2025242.25243.80239.10240.70239.904,424
Mar 18, 2025248.40249.40243.60244.10243.2918,076
Mar 17, 2025238.95247.50238.80246.35245.531,790
Mar 14, 2025239.55242.50238.50240.00239.213,550
Mar 13, 2025239.65243.00238.50238.95238.167,323
Mar 12, 2025229.20240.90228.60239.25238.467,283
Mar 11, 2025226.15232.70225.30229.20228.447,840
Mar 10, 2025232.90233.00224.20226.15225.403,617
Mar 7, 2025238.75239.10229.00232.30231.533,576
Mar 6, 2025233.50244.20233.90243.85243.046,959
Mar 5, 2025228.00235.80228.10233.60232.834,167
Mar 4, 2025235.15238.00219.90222.15221.4117,195
Mar 3, 2025239.65241.50233.50235.65234.876,872
Feb 28, 2025240.80241.50238.90239.35238.563,312
Feb 27, 2025243.35244.50239.90240.80240.003,482
Feb 26, 2025244.40247.50241.40243.75242.946,093
Feb 25, 2025239.65240.30237.10239.75238.962,295
Feb 24, 2025244.30246.00237.40239.55238.763,090
Feb 21, 2025248.70249.40241.40243.25242.443,766
Feb 20, 2025238.45251.00237.20248.60247.7816,873
Feb 19, 2025240.70242.20238.30238.75237.961,137
Feb 18, 2025245.70246.00240.40242.05241.2510,765
Feb 17, 2025245.20245.60240.60244.50243.6917,027
Feb 14, 2025248.90250.10246.80249.80248.976,029
Feb 13, 2025253.70253.80246.80250.95250.1218,678
Feb 12, 2025256.30255.90247.40248.90248.085,998
Feb 11, 2025250.95252.70249.10249.60248.772,230
Feb 10, 2025252.40252.40248.70252.00251.1797,803
Feb 7, 2025254.45254.90251.40252.10251.2719,225
Feb 6, 2025262.35262.50254.00257.10256.257,222
Feb 5, 2025263.15265.10260.30263.15262.282,248
Feb 4, 2025272.70273.20263.50265.40264.524,957
Feb 3, 2025272.00276.10270.80274.85273.943,037
Jan 31, 2025281.70281.90276.40279.55278.625,563
Jan 30, 2025278.75284.70276.80282.55281.6113,436
Jan 29, 2025280.60282.10269.50276.30275.3914,464
Jan 28, 2025283.35291.40268.92278.25277.3346,107
Jan 27, 2025245.50251.80245.30250.45249.623,460
Jan 24, 2025250.15251.90246.90247.15246.331,930
Jan 23, 2025249.90251.20246.60246.05245.243,370
Jan 22, 2025243.25250.50243.00248.40247.5811,076
Jan 21, 2025236.20242.90236.60242.05241.253,507
Jan 20, 2025231.65237.90231.20235.65234.871,276
Jan 17, 2025235.65234.40230.20231.65230.887,112
Jan 16, 2025238.95239.50232.50233.10232.335,851
Jan 15, 2025236.40239.30232.00238.55237.767,877
Jan 14, 2025245.70248.60235.80237.80237.016,071
Jan 13, 2025234.15246.30234.00244.90244.0918,601
Jan 10, 2025232.90239.20233.25236.50235.727,749
Jan 9, 2025230.95235.40231.90233.40232.6338,103
Jan 8, 2025232.50235.50228.80229.10228.3426,961
Jan 7, 2025223.05235.20222.50232.20231.4326,433
Jan 6, 2025214.55223.50214.40221.10220.3711,702
Jan 3, 2025213.50214.10208.40210.75210.051,875
Jan 2, 2025215.15217.60212.80213.60212.894,106
Dec 31, 2024219.65219.65219.65219.65218.92-
Dec 30, 2024216.60217.30213.00219.65218.924,150
Dec 27, 2024215.25219.80214.80219.65218.922,816
Dec 24, 2024214.45214.45214.45214.45213.74-
Dec 23, 2024214.75216.20213.30214.45213.7428,494
Dec 20, 2024214.25215.70211.00214.65213.9426,935
Dec 19, 2024216.90218.00214.50217.10216.3833,019
Dec 18, 2024217.60220.80217.90219.85219.1221,123
Dec 17, 2024221.80223.40217.20218.55217.8351,394
Dec 16, 2024226.25225.30217.30222.85222.1117,265
Dec 13, 2024231.55232.40227.40229.90229.1411,238
Dec 12, 2024229.70232.10228.60231.35230.5856,075
Dec 11, 2024227.55232.70226.40230.65229.896,594
Dec 10, 2024214.75229.50214.70229.30228.5413,279
Dec 9, 2024213.60216.80210.80214.55213.846,995
Dec 6, 2024212.20215.60212.10213.00212.298,693
Dec 5, 2024215.55216.80210.30212.90212.2012,404
Dec 4, 2024215.05216.60214.00215.65214.9433,233
Dec 3, 2024219.35219.30211.70213.50212.7935,502
Dec 2, 2024218.05220.80216.60218.15217.4321,830
Nov 29, 2024220.10220.30216.40218.75218.033,235
Nov 28, 2024219.85221.60219.00220.30219.573,676
Nov 27, 2024216.50219.10215.80218.75218.033,446
Nov 26, 2024215.35219.80213.70215.65214.94127,693
Nov 25, 2024212.80216.71211.10216.70215.984,659
Nov 22, 2024205.70214.60205.90212.20211.5010,629
Nov 21, 2024205.80204.90201.70204.13203.455,322
Nov 20, 2024209.60210.80203.80207.55206.8622,181
Nov 19, 2024212.00214.00207.00209.30208.6113,847
Nov 18, 2024216.00216.70209.20210.55209.8592,004
Nov 15, 2024225.10223.90213.40213.10212.3912,541
Nov 14, 2024226.95232.10224.40229.30228.5429,345
Nov 13, 2024228.90230.90224.40226.95226.209,287
Nov 12, 2024226.85240.20222.50231.85231.0816,058
Nov 11, 2024232.00232.00227.90229.50228.742,908
Nov 8, 2024232.90235.20226.80229.80229.043,040
Nov 7, 2024229.00238.40228.70233.50232.734,641
Nov 6, 2024241.70241.40228.00229.50228.747,683
Nov 5, 2024240.90242.60237.10239.25238.467,155
Nov 4, 2024242.35246.20241.00244.50243.691,365
Nov 1, 2024237.60246.70234.50244.70243.893,450
Oct 31, 2024234.45238.30234.60235.85235.0757,514
Oct 30, 2024243.85245.20235.90236.80236.0261,108
Oct 29, 2024249.20249.50244.50246.85246.0311,905
Oct 28, 2024245.00249.70244.50247.05246.2329,038
Oct 25, 2024248.80249.50242.70242.55241.753,436
Oct 24, 2024254.55256.60249.60254.55253.7110,379
Oct 23, 2024254.05256.90249.50255.65254.806,967
Oct 22, 2024252.30263.40248.80254.05253.2187,919
Oct 21, 2024264.80268.80253.40253.90253.0611,582
Oct 18, 2024266.75272.10262.80269.80268.9115,692
Oct 17, 2024258.65271.70253.10262.95262.0831,038
Oct 16, 2024233.70233.80224.30230.15229.3914,938
Oct 15, 2024244.00245.20237.00237.90237.1135,010
Oct 14, 2024240.50243.80237.60243.15242.3526,878
Oct 11, 2024235.55241.30234.40240.10239.319,904
Oct 10, 2024236.50237.10231.90234.85234.078,076
Oct 9, 2024235.15239.40235.10237.30236.518,865
Oct 8, 2024231.35236.00228.10233.80233.037,004
Oct 7, 2024238.35241.30234.70235.75234.978,269
Oct 4, 2024238.15245.50235.50237.90237.1121,547
Oct 3, 2024240.90243.20237.25238.25237.46149,877
Oct 2, 2024247.05248.60241.30243.85243.0421,443
Oct 1, 2024253.70258.60246.90250.45249.623,088
Sep 30, 2024251.25257.20250.00253.40252.569,252
Sep 27, 2024250.65257.70249.85255.85255.0044,523
Sep 26, 2024229.90251.40229.90247.85247.0388,337
Sep 25, 2024232.70233.70229.10229.40228.6419,872
Sep 24, 2024235.65236.50231.00232.80232.035,538
Sep 23, 2024232.30237.60231.00233.90233.134,969
Sep 20, 2024246.65245.00230.70232.20231.4310,768
Sep 19, 2024251.75258.70247.50249.90249.0718,126
Sep 18, 2024244.30253.70231.10250.35249.5219,816
Sep 17, 2024238.25247.90237.90244.40243.594,205
Sep 16, 2024246.15247.00239.70241.10240.304,539
Sep 13, 2024244.90248.10241.20248.20247.385,401
Sep 12, 2024253.80252.00240.60245.20244.395,409
Sep 11, 2024251.55253.80248.60248.90248.087,783
Sep 10, 2024252.20263.60251.00253.20252.364,804
Sep 9, 2024238.65252.30235.30251.75250.9251,593
Sep 6, 2024234.65243.10235.00239.85239.0615,679
Sep 5, 2024228.90236.00227.10234.15233.3719,131
Sep 4, 2024232.00233.30226.40232.80232.037,650
Sep 3, 2024237.60241.40235.00236.00235.223,691
Sep 2, 2024249.60250.30237.00237.80237.0122,741
Aug 30, 2024247.85251.70247.30250.05249.228,383
Aug 29, 2024250.00250.80244.30249.00248.1853,801
Aug 28, 2024245.30249.20244.10245.60244.793,915
Aug 27, 2024241.80247.70240.40244.60243.799,780
Aug 23, 2024239.75242.40234.40241.40240.60125,951
Aug 22, 2024238.25244.80238.70243.15242.354,879
Aug 21, 2024236.80242.10235.80240.00239.2114,227
Aug 20, 2024241.50242.60235.50236.00235.226,355
Aug 19, 2024237.90241.40236.10238.95238.1634,223
Aug 16, 2024240.20241.00237.10238.65237.865,530
Aug 15, 2024237.20242.10234.90240.90240.103,297
Aug 14, 2024238.55240.10234.10235.75234.9723,644
Aug 13, 2024240.20239.80229.50237.40236.6112,064
Aug 12, 2024249.50249.10241.60242.45241.6512,102
Aug 9, 2024245.80249.50245.40248.20247.38415
Aug 8, 2024245.00246.60235.00244.20243.393,759
Aug 7, 2024241.70251.00242.40246.65245.833,731
Aug 6, 2024244.20244.90235.30241.10240.3019,100
Aug 5, 2024241.90245.00235.90241.90241.109,756
Aug 2, 2024259.25261.10246.40247.25246.4319,701
Aug 1, 2024260.70265.50259.90265.30264.4216,545
Jul 31, 2024255.85264.50255.90262.55261.6818,761
Jul 30, 2024240.90256.80242.00251.25250.427,099
Jul 29, 2024243.75247.00241.70244.50243.692,029
Jul 26, 2024228.10246.50227.10246.05245.2421,855
Jul 25, 2024225.90228.80219.50227.35226.602,191
Jul 24, 2024219.35228.30214.60225.70224.9514,206
Jul 23, 2024204.70225.70204.40221.20220.4738,525
Jul 22, 2024208.20212.40204.50205.00204.32146,949
Jul 19, 2024209.00221.70206.50208.40207.7168,158
Jul 18, 2024243.75252.30243.50246.55245.7367,936
Jul 17, 2024241.20247.20241.10245.20244.395,723
Jul 16, 2024237.60242.60236.70242.35241.5515,532
Jul 15, 2024239.35244.80238.30239.05238.263,495
Jul 12, 2024244.10247.00236.50239.05238.262,385
Jul 11, 2024233.70245.00232.70244.60243.794,087
Jul 10, 2024231.15232.80229.90230.85230.0912,462
Jul 9, 2024232.60237.30227.30232.40231.631,973
Jul 8, 2024229.10234.00229.10232.20231.4319,414
Jul 5, 2024225.20232.00225.50228.20227.4424,509
Jul 4, 2024227.65228.40224.20227.15226.402,152
Jul 3, 2024213.60400.00213.80221.40220.6713,233
Jul 2, 2024210.95212.30200.30211.25210.559,166
Jul 1, 2024222.65222.70211.30213.40212.6923,105
Jun 28, 2024217.40220.00216.60218.65217.932,417
Jun 27, 2024221.70221.90215.30217.70216.982,741
Jun 26, 2024221.10225.80222.10225.30224.5524,272
Jun 25, 2024224.40224.40216.30217.40216.6824,324
Jun 24, 2024218.75225.70214.60222.65221.9114,110
Jun 21, 2024219.65221.10216.40218.15217.436,161
Jun 20, 2024212.20219.00211.60216.10215.3811,250
Jun 19, 2024243.25243.34209.40213.20212.4941,743
Jun 18, 2024243.55245.70242.30242.85242.055,095
Jun 17, 2024246.15246.90239.50240.90240.1012,147
Jun 14, 2024241.70247.70240.50245.10244.293,179
Jun 13, 2024243.55245.50240.80243.25242.444,240
Jun 12, 2024248.80253.40244.00245.40244.5911,935
Jun 11, 2024249.50253.90249.20251.05250.2242,538
Jun 10, 2024243.05248.20242.50246.55245.737,428
Jun 7, 2024249.10251.20242.30244.60243.793,745
Jun 6, 2024248.00254.10247.80248.90248.088,505
Jun 5, 2024237.40246.40237.40246.15245.3415,951
Jun 4, 2024237.90240.00235.40238.55237.766,340
Jun 3, 2024243.85244.80235.00238.55237.766,399
May 31, 2024240.60241.90237.00240.70239.906,308
May 30, 2024238.15242.30238.50242.45241.6523,142
May 29, 2024247.15248.10239.40240.20239.4017,182
May 28, 2024253.90252.90249.30252.70251.868,518
May 24, 2024256.70257.50250.70254.45253.6111,663
May 23, 2024264.40265.40260.30260.50259.642,323
May 22, 2024267.45268.10264.20266.35265.471,433
May 21, 2024268.80271.50268.90269.50268.61121,138
May 20, 2024267.35273.10266.90270.75269.85892
May 17, 2024273.60273.60268.10271.35270.451,837
May 16, 2024291.45291.20267.90278.35277.4314,294
May 15, 2024289.90299.70289.80295.05294.073,704
May 14, 2024276.50291.80275.40289.60288.6432,080
May 13, 2024279.65280.00275.70277.80276.881,837
May 10, 2024283.45283.80277.10280.00279.0717,840
May 9, 2024275.55282.30274.40279.05278.13761
May 8, 2024281.20284.40276.30276.80275.8859,761
May 7, 2024283.55284.00279.10279.85278.922,334
May 3, 2024283.75291.10283.20288.20287.2531,257
May 2, 2024282.35282.19282.19280.20279.2732,858
May 1, 2024282.30282.30282.30283.45282.511,122
Apr 30, 2024290.55290.60281.70283.45282.519,426
Apr 29, 2024291.85295.60290.30292.20291.232,243
Apr 26, 2024284.30291.70284.00289.40288.4417,778
Apr 25, 2024289.40291.40281.73282.25281.32111,355
Apr 24, 2024288.50297.00286.70293.30292.33131,203
Apr 23, 2024274.45296.40273.40289.70288.7483,132
Apr 22, 2024270.85276.90265.10272.60271.7034,925
Apr 19, 2024273.00274.90265.80271.35270.4540,481
Apr 18, 2024302.65309.78266.40280.00279.07129,501
Apr 17, 2024336.70336.30328.20329.50328.4138,479
Apr 16, 2024335.45341.40334.90337.00335.888,256
Apr 15, 2024334.65345.50333.00341.30340.176,628
Apr 12, 2024348.80349.30334.90338.75337.6315,940
Apr 11, 2024339.35347.30338.80344.50343.3620,577
Apr 10, 2024352.40351.60338.80340.10338.9717,465
Apr 9, 2024347.15353.50346.00352.30351.136,782
Apr 8, 2024340.10348.60339.70346.45345.3019,783
Apr 5, 2024340.60342.60339.00342.05340.9257,709
Apr 4, 2024350.35351.60346.80350.25349.098,395