Sartorius Aktiengesellschaft (BIT:1SRT)
Italy · Delayed Price · Currency is EUR 183.40
0.00 (0.00%)
At close: Oct 10, 2025
BIT:1SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.90% | - |
| Oct 9, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -0.34% | - |
| Oct 8, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -3.89% | - |
| Oct 7, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.33% | - |
| Oct 6, 2025 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | 0.55% | - |
| Oct 3, 2025 | 186.80 | 186.80 | 186.00 | 183.40 | 183.40 | 2.00% | 10 |
| Oct 2, 2025 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 4.66% | - |
| Oct 1, 2025 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 7.38% | - |
| Sep 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 29, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.87% | - |
| Sep 26, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.47% | - |
| Sep 25, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -2.73% | - |
| Sep 24, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -1.41% | - |
| Sep 23, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -1.04% | - |
| Sep 22, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 0.82% | - |
| Sep 19, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 2.39% | - |
| Sep 18, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 2.45% | - |
| Sep 17, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.61% | - |
| Sep 16, 2025 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.98% | - |
| Sep 15, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.87% | - |
| Sep 12, 2025 | 158.20 | 158.20 | 158.20 | 161.20 | 161.20 | -0.25% | 5 |
| Sep 11, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -1.94% | - |
| Sep 10, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 1.60% | - |
| Sep 9, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 1.76% | - |
| Sep 8, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 1.40% | - |
| Sep 5, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0.51% | - |
| Sep 4, 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | -4.17% | - |
| Sep 3, 2025 | 159.20 | 159.20 | 159.20 | 163.20 | 163.20 | -0.24% | 5 |
| Sep 2, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -2.39% | - |
| Sep 1, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 3.20% | - |
| Aug 29, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 1.12% | - |
| Aug 28, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -0.12% | - |
| Aug 27, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -0.99% | - |
| Aug 26, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 0.37% | - |
| Aug 25, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 0.37% | - |
| Aug 22, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -0.98% | - |
| Aug 21, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 0.62% | - |
| Aug 20, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | -0.49% | - |
| Aug 19, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.99% | - |
| Aug 18, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.74% | - |
| Aug 14, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -0.37% | - |
| Aug 13, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 1.37% | - |
| Aug 12, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 6.22% | - |
| Aug 11, 2025 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 1.75% | - |
| Aug 8, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -0.27% | - |
| Aug 7, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.81% | - |
| Aug 6, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -0.94% | - |
| Aug 5, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -1.19% | - |
| Aug 4, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.40% | - |
| Aug 1, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -4.17% | - |