Sartorius Aktiengesellschaft (BIT:1SRT)
Italy · Delayed Price · Currency is EUR 161.20
0.00 (0.00%)
Last updated: Sep 17, 2025, 9:00 AM CET
BIT:1SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -1.98% | - |
| Jul 30, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | 0.75% | - |
| Jul 29, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -0.99% | - |
| Jul 28, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 1.76% | - |
| Jul 25, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.87% | - |
| Jul 24, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -0.25% | - |
| Jul 23, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 3.21% | - |
| Jul 22, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -7.04% | - |
| Jul 21, 2025 | 166.00 | 166.00 | 166.00 | 167.60 | 167.60 | -2.90% | 3 |
| Jul 18, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -0.35% | - |
| Jul 17, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.58% | - |
| Jul 16, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -1.60% | - |
| Jul 15, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.81% | - |
| Jul 14, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -3.12% | - |
| Jul 11, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -0.55% | - |