Milan - Delayed Quote EUR

SARTORIUS PREF (1SRT3.MI)

Compare
235.80
-7.70
(-3.16%)
At close: January 13 at 3:19:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025240.00240.00240.00243.50243.5021
Jan 10, 2025234.10234.10234.10234.10234.10-
Jan 9, 2025233.50233.50233.50234.10234.1037
Jan 8, 2025231.80231.80231.80231.80231.80-
Jan 7, 2025227.50227.50227.50231.80231.8020
Jan 6, 2025210.60210.60210.60210.60210.60-
Jan 3, 2025210.00210.00210.00210.60210.6010
Jan 2, 2025228.30228.30228.30228.30228.30-
Dec 30, 2024228.30228.30228.30228.30228.30-
Dec 27, 2024228.30228.30228.30228.30228.30-
Dec 23, 2024228.30228.30228.30228.30228.30-
Dec 20, 2024228.30228.30228.30228.30228.30-
Dec 19, 2024228.30228.30228.30228.30228.30-
Dec 18, 2024228.30228.30228.30228.30228.30-
Dec 17, 2024228.30228.30228.30228.30228.30-
Dec 16, 2024228.30228.30228.30228.30228.30-
Dec 13, 2024228.30228.30228.30228.30228.30-
Dec 12, 2024228.30228.30228.30228.30228.30-
Dec 11, 2024228.30228.30228.30228.30228.30-
Dec 10, 2024224.00228.00224.00228.30228.3047
Dec 9, 2024215.60215.60215.60215.30215.3010
Dec 6, 2024213.50213.50213.50213.50213.50-
Dec 5, 2024213.50213.50213.50213.50213.50-
Dec 4, 2024213.50213.50213.50213.50213.50-
Dec 3, 2024212.00212.00212.00213.50213.5020
Dec 2, 2024218.50218.50218.50218.50218.50-
Nov 29, 2024218.50218.50218.50218.50218.50-
Nov 28, 2024218.50218.50218.50218.50218.50-
Nov 27, 2024218.50218.50218.50218.50218.5010
Nov 26, 2024209.50209.50209.50209.50209.50-
Nov 25, 2024209.50209.50209.50209.50209.50-
Nov 22, 2024209.50209.50209.50209.50209.50-
Nov 21, 2024209.50209.50209.50209.50209.50-
Nov 20, 2024209.50209.50209.50209.50209.50-
Nov 19, 2024209.50209.50209.50209.50209.50-
Nov 18, 2024215.00215.00215.00209.50209.5010
Nov 15, 2024217.90217.90217.90214.20214.204
Nov 14, 2024228.10228.10228.10228.10228.10-
Nov 13, 2024228.10228.10228.10228.10228.10-
Nov 12, 2024228.10228.10228.10228.10228.10-
Nov 11, 2024228.10228.10228.10228.10228.10-
Nov 8, 2024228.10228.10228.10228.10228.10-
Nov 7, 2024228.10228.10228.10228.10228.10-
Nov 6, 2024232.00232.00232.00228.10228.1010
Nov 5, 2024238.10238.10238.10238.10238.10-
Nov 4, 2024238.10238.10238.10238.10238.10-
Nov 1, 2024238.10238.10238.10238.10238.10-
Oct 31, 2024238.10238.10238.10238.10238.10-
Oct 30, 2024238.10238.10238.10238.10238.10-
Oct 29, 2024238.10238.10238.10238.10238.10-
Oct 28, 2024238.10238.10238.10238.10238.10-
Oct 25, 2024238.10238.10238.10238.10238.10-
Oct 24, 2024238.10238.10238.10238.10238.10-
Oct 23, 2024238.10238.10238.10238.10238.10-
Oct 22, 2024238.10238.10238.10238.10238.10-
Oct 21, 2024238.10238.10238.10238.10238.10-
Oct 18, 2024238.10238.10238.10238.10238.10-
Oct 17, 2024238.10238.10238.10238.10238.10-
Oct 16, 2024238.10238.10238.10238.10238.10-
Oct 15, 2024244.40244.40244.40238.10238.1010
Oct 14, 2024235.20235.20235.20235.20235.20-
Oct 11, 2024235.20235.20235.20235.20235.20-
Oct 10, 2024235.20235.20235.20235.20235.20-
Oct 9, 2024235.20235.20235.20235.20235.20-
Oct 8, 2024232.50232.60232.50235.20235.20100
Oct 7, 2024236.50236.50236.50236.50236.50-
Oct 4, 2024237.20237.20237.20236.50236.5010
Oct 3, 2024252.60252.60252.60252.60252.60-
Oct 2, 2024252.60252.60252.60252.60252.60-
Oct 1, 2024252.60252.60252.60252.60252.60-
Sep 30, 2024254.50254.50254.50252.60252.6010
Sep 27, 2024248.10248.10248.10248.10248.10-
Sep 26, 2024248.10248.10248.10248.10248.10-
Sep 25, 2024248.10248.10248.10248.10248.10-
Sep 24, 2024248.10248.10248.10248.10248.10-
Sep 23, 2024248.10248.10248.10248.10248.10-
Sep 20, 2024248.10248.10248.10248.10248.10-
Sep 19, 2024248.10248.10248.10248.10248.10-
Sep 18, 2024239.00244.80239.00248.10248.1020
Sep 17, 2024249.90249.90249.90249.90249.90-
Sep 16, 2024249.90249.90249.90249.90249.90-
Sep 13, 2024249.90249.90249.90249.90249.90-
Sep 12, 2024249.90249.90249.90249.90249.90-
Sep 11, 2024249.00249.00249.00249.90249.9010
Sep 10, 2024237.60237.60237.60237.60237.60-
Sep 9, 2024237.60237.60237.60237.60237.60-
Sep 6, 2024243.00243.00243.00237.60237.6020
Sep 5, 2024235.20235.20235.20234.80234.8010
Sep 4, 2024228.00228.00228.00231.30231.3020
Sep 3, 2024239.10239.10239.10239.10239.10-
Sep 2, 2024239.10239.10239.10239.10239.10-
Aug 30, 2024239.10239.10239.10239.10239.10-
Aug 29, 2024239.10239.10239.10239.10239.10-
Aug 28, 2024239.10239.10239.10239.10239.10-
Aug 27, 2024239.10239.10239.10239.10239.10-
Aug 26, 2024239.10239.10239.10239.10239.10-
Aug 23, 2024239.10239.10239.10239.10239.10-
Aug 22, 2024239.10239.10239.10239.10239.10-
Aug 21, 2024239.10239.10239.10239.10239.10-
Aug 20, 2024239.10239.10239.10239.10239.10-
Aug 19, 2024239.10239.10239.10239.10239.10-
Aug 16, 2024240.80240.80240.80239.10239.104
Aug 14, 2024247.20247.20247.20247.20247.20-
Aug 13, 2024247.20247.20247.20247.20247.20-
Aug 12, 2024247.20247.20247.20247.20247.20-
Aug 9, 2024249.00249.00249.00247.20247.2010
Aug 8, 2024242.50242.50242.50242.50242.50-
Aug 7, 2024242.50242.50242.50242.50242.50-
Aug 6, 2024242.50242.50242.50242.50242.50-
Aug 5, 2024241.60246.10240.30242.50242.50189
Aug 2, 2024263.40263.40263.40263.40263.40-
Aug 1, 2024263.40263.40263.40263.40263.40-
Jul 31, 2024257.60260.00257.60263.40263.4021
Jul 30, 2024226.50226.50226.50226.50226.50-
Jul 29, 2024226.50226.50226.50226.50226.50-
Jul 26, 2024226.50226.50226.50226.50226.50-
Jul 25, 2024226.50226.50226.50226.50226.50-
Jul 24, 2024223.80223.80223.80226.50226.5010
Jul 23, 2024223.20223.20223.00220.10220.10210
Jul 22, 2024209.30209.30209.30209.30209.30-
Jul 19, 2024211.00213.00207.30209.30209.30289
Jul 18, 2024244.00244.00243.80247.20247.2060
Jul 17, 2024243.70243.70243.70243.70243.70-
Jul 16, 2024243.70243.70243.70243.70243.70-
Jul 15, 2024243.70243.70243.70243.70243.70-
Jul 12, 2024243.70243.70243.70243.70243.70-
Jul 11, 2024243.10243.10243.10243.70243.703
Jul 10, 2024230.30230.30230.30230.30230.30-
Jul 9, 2024230.30230.30230.30230.30230.30-
Jul 8, 2024230.30230.30230.30230.30230.30-
Jul 5, 2024230.20230.20229.60230.30230.3065
Jul 4, 2024212.00212.00212.00212.00212.00-
Jul 3, 2024212.00212.00212.00212.00212.00-
Jul 2, 2024209.90209.90209.90212.00212.00150
Jul 1, 2024213.50213.50213.50212.70212.703
Jun 28, 2024242.20242.20242.20242.20242.20-
Jun 27, 2024242.20242.20242.20242.20242.20-
Jun 26, 2024242.20242.20242.20242.20242.20-
Jun 25, 2024242.20242.20242.20242.20242.20-
Jun 24, 2024242.20242.20242.20242.20242.20-
Jun 21, 2024242.20242.20242.20242.20242.20-
Jun 20, 2024242.20242.20242.20242.20242.20-
Jun 19, 2024242.20242.20242.20242.20242.20-
Jun 18, 2024242.20242.20242.20242.20242.20-
Jun 17, 2024242.20242.20242.20242.20242.20-
Jun 14, 2024242.20242.20242.20242.20242.20-
Jun 13, 2024242.20242.20242.20242.20242.20-
Jun 12, 2024242.20242.20242.20242.20242.20-
Jun 11, 2024242.20242.20242.20242.20242.20-
Jun 10, 2024242.20242.20242.20242.20242.20-
Jun 7, 2024242.20242.20242.20242.20242.20-
Jun 6, 2024242.20242.20242.20242.20242.20-
Jun 5, 2024242.20242.20242.20242.20242.20-
Jun 4, 2024242.20242.20242.20242.20242.20-
Jun 3, 2024242.20242.20242.20242.20242.20-
May 31, 2024242.20242.20242.20242.20242.20-
May 30, 2024240.90240.90240.90242.20242.2011
May 29, 2024291.80291.80291.80291.80291.80-
May 28, 2024291.80291.80291.80291.80291.80-
May 27, 2024291.80291.80291.80291.80291.80-
May 24, 2024291.80291.80291.80291.80291.80-
May 23, 2024291.80291.80291.80291.80291.80-
May 22, 2024291.80291.80291.80291.80291.80-
May 21, 2024291.80291.80291.80291.80291.80-
May 20, 2024291.80291.80291.80291.80291.80-
May 17, 2024291.80291.80291.80291.80291.80-
May 16, 2024291.80291.80291.80291.80291.80-
May 15, 2024291.80291.80291.80291.80291.80-
May 14, 2024291.80291.80291.80291.80291.80-
May 13, 2024291.80291.80291.80291.80291.80-
May 10, 2024291.80291.80291.80291.80291.80-
May 9, 2024291.80291.80291.80291.80291.80-
May 8, 2024291.80291.80291.80291.80291.80-
May 7, 2024291.80291.80291.80291.80291.80-
May 6, 2024291.80291.80291.80291.80291.80-
May 3, 2024291.80291.80291.80291.80291.80-
May 2, 2024291.80291.80291.80291.80291.80-
Apr 30, 2024291.80291.80291.80291.80291.80-
Apr 29, 2024294.60296.70294.60291.80291.808
Apr 26, 2024293.10293.10293.10293.10293.10-
Apr 25, 2024293.10293.10293.10293.10293.10-
Apr 24, 2024294.60294.60294.60293.10293.108
Apr 23, 2024291.10291.10291.10291.80291.803
Apr 22, 2024272.30272.30272.30272.30272.30-
Apr 19, 2024277.30277.30277.30272.30272.307
Apr 18, 2024294.50294.50275.80278.60278.6023
Apr 17, 2024352.10352.10352.10352.10352.10-
Apr 16, 2024352.10352.10352.10352.10352.10-
Apr 15, 2024352.10352.10352.10352.10352.10-
Apr 12, 2024352.10352.10352.10352.10352.10-
Apr 11, 2024352.10352.10352.10352.10352.10-
Apr 10, 2024352.10352.10352.10352.10352.10-
Apr 9, 2024347.90347.90347.90352.10352.1015
Apr 8, 2024342.70345.40342.70347.90347.9015
Apr 5, 2024343.90343.90343.90341.80341.805
Apr 4, 2024352.00352.00352.00352.00352.00-
Apr 3, 2024351.50351.50351.50352.00352.005
Apr 2, 2024 0.74 Dividend
Apr 2, 2024381.60381.60381.60381.60381.60-
Mar 28, 2024381.60381.60381.60381.60380.86-
Mar 27, 2024381.60381.60381.60381.60380.86-
Mar 26, 2024381.60381.60381.60381.60380.86-
Mar 25, 2024381.60381.60381.60381.60380.86-
Mar 22, 2024381.20381.20381.20381.60380.8620
Mar 21, 2024352.30352.30352.30352.30351.62-
Mar 20, 2024352.30352.30352.30352.30351.62-
Mar 19, 2024352.30352.30352.30352.30351.62-
Mar 18, 2024352.30352.30352.30352.30351.62-
Mar 15, 2024352.30352.30352.30352.30351.62-
Mar 14, 2024352.30352.30352.30352.30351.62-
Mar 13, 2024352.30352.30352.30352.30351.62-
Mar 12, 2024352.30352.30352.30352.30351.62-
Mar 11, 2024352.30352.30352.30352.30351.62-
Mar 8, 2024352.30352.30352.30352.30351.62-
Mar 7, 2024352.30352.30352.30352.30351.62-
Mar 6, 2024352.30352.30352.30352.30351.62-
Mar 5, 2024352.30352.30352.30352.30351.62-
Mar 4, 2024352.30352.30352.30352.30351.62-
Mar 1, 2024356.50356.50356.50352.30351.6220
Feb 29, 2024347.60347.60347.60351.10350.4248
Feb 28, 2024291.80291.80291.80291.80291.23-
Feb 27, 2024291.80291.80291.80291.80291.23-
Feb 26, 2024291.80291.80291.80291.80291.23-
Feb 23, 2024291.80291.80291.80291.80291.23-
Feb 22, 2024291.80291.80291.80291.80291.23-
Feb 21, 2024291.80291.80291.80291.80291.23-
Feb 20, 2024291.80291.80291.80291.80291.23-
Feb 19, 2024291.80291.80291.80291.80291.23-
Feb 16, 2024291.80291.80291.80291.80291.23-
Feb 15, 2024291.80291.80291.80291.80291.23-
Feb 14, 2024291.80291.80291.80291.80291.23-
Feb 13, 2024291.80291.80291.80291.80291.23-
Feb 12, 2024291.80291.80291.80291.80291.23-
Feb 9, 2024291.80291.80291.80291.80291.23-
Feb 8, 2024291.80291.80291.80291.80291.23-
Feb 7, 2024291.80291.80291.80291.80291.23-
Feb 6, 2024291.80291.80291.80291.80291.23-
Feb 5, 2024291.80291.80291.80291.80291.23-
Feb 2, 2024291.80291.80291.80291.80291.23-
Feb 1, 2024291.80291.80291.80291.80291.23-
Jan 31, 2024291.80291.80291.80291.80291.23-
Jan 30, 2024291.80291.80291.80291.80291.23-
Jan 29, 2024291.80291.80291.80291.80291.23-
Jan 26, 2024291.80291.80291.80291.80291.23-
Jan 25, 2024291.80291.80291.80291.80291.23-
Jan 24, 2024291.80291.80291.80291.80291.23-
Jan 23, 2024291.80291.80291.80291.80291.23-
Jan 22, 2024291.80291.80291.80291.80291.23-
Jan 19, 2024291.80291.80291.80291.80291.23-
Jan 18, 2024291.80291.80291.80291.80291.23-
Jan 17, 2024291.80291.80291.80291.80291.23-
Jan 16, 2024291.80291.80291.80291.80291.23-
Jan 15, 2024291.80291.80291.80291.80291.23-