Sartorius Aktiengesellschaft (BIT:1SRT3)
Italy · Delayed Price · Currency is EUR 209.50
+10.75 (5.41%)
Last updated: Sep 19, 2025, 3:32 PM CET
BIT:1SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 210.00 | 210.00 | 210.00 | 209.50 | 209.50 | 1.75% | 58 |
| Sep 18, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 3.34% | - |
| Sep 17, 2025 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 0.25% | - |
| Sep 16, 2025 | 202.00 | 202.00 | 202.00 | 198.75 | 198.75 | 0.51% | 99 |
| Sep 15, 2025 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | 2.01% | - |
| Sep 12, 2025 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | -0.10% | - |
| Sep 11, 2025 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | -2.95% | - |
| Sep 10, 2025 | 198.90 | 198.90 | 198.90 | 199.95 | 199.95 | 0.93% | 22 |
| Sep 9, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 1.28% | - |
| Sep 8, 2025 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 1.27% | - |
| Sep 5, 2025 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | 1.95% | - |
| Sep 4, 2025 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | -3.29% | - |
| Sep 3, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | -0.15% | - |
| Sep 2, 2025 | 203.20 | 203.20 | 203.20 | 196.20 | 196.20 | -3.40% | 56 |
| Sep 1, 2025 | 205.00 | 205.00 | 205.00 | 203.10 | 203.10 | 2.27% | 100 |
| Aug 29, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 1.07% | - |
| Aug 28, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 1.16% | - |
| Aug 27, 2025 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | -1.07% | - |
| Aug 26, 2025 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | 0.95% | - |
| Aug 25, 2025 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -0.92% | - |
| Aug 22, 2025 | 192.00 | 192.00 | 192.00 | 196.30 | 196.30 | 1.37% | 21 |
| Aug 21, 2025 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -1.80% | - |
| Aug 20, 2025 | 196.85 | 196.85 | 196.85 | 197.20 | 197.20 | -0.18% | 60 |
| Aug 19, 2025 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | 1.39% | - |
| Aug 18, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | -0.92% | - |
| Aug 14, 2025 | 195.65 | 195.65 | 195.65 | 196.65 | 196.65 | -0.43% | 20 |
| Aug 13, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -0.23% | - |
| Aug 12, 2025 | 190.10 | 190.10 | 190.10 | 197.95 | 197.95 | 7.70% | 10 |
| Aug 11, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 1.52% | - |
| Aug 8, 2025 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 1.17% | - |
| Aug 7, 2025 | 176.85 | 176.85 | 176.85 | 178.95 | 178.95 | 0.99% | 5 |
| Aug 6, 2025 | 178.50 | 178.50 | 178.50 | 177.20 | 177.20 | -0.76% | 45 |
| Aug 5, 2025 | 178.00 | 178.00 | 178.00 | 178.55 | 178.55 | -1.22% | 10 |
| Aug 4, 2025 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | -0.58% | - |
| Aug 1, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -3.30% | - |
| Jul 31, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.26% | - |
| Jul 30, 2025 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | -1.51% | - |
| Jul 29, 2025 | 195.15 | 196.50 | 195.15 | 195.30 | 195.30 | 1.45% | 85 |
| Jul 28, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.44% | - |
| Jul 25, 2025 | 189.85 | 189.85 | 189.85 | 191.65 | 191.65 | -0.70% | 1 |
| Jul 24, 2025 | 194.75 | 194.75 | 194.75 | 193.00 | 193.00 | 1.18% | 77 |
| Jul 23, 2025 | 195.65 | 195.65 | 195.55 | 190.75 | 190.75 | -1.68% | 33 |
| Jul 22, 2025 | 192.35 | 195.00 | 178.55 | 194.00 | 194.00 | -4.01% | 485 |
| Jul 21, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | -1.46% | - |
| Jul 18, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | -2.52% | - |
| Jul 17, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 0.29% | - |
| Jul 16, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | -0.33% | - |
| Jul 15, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | -0.47% | - |
| Jul 14, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -4.47% | - |
| Jul 11, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -1.77% | - |