Sartorius Aktiengesellschaft (ETR:SRT)
Germany · Delayed Price · Currency is EUR 183.80
+0.60 (0.33%)
Nov 4, 2025, 9:40 AM CET
ETR:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 194.00 | 194.00 | 182.60 | 183.20 | 183.20 | -3.78% | 4,568 |
| Oct 31, 2025 | 191.00 | 192.80 | 188.20 | 190.40 | 190.40 | 0.85% | 2,507 |
| Oct 30, 2025 | 192.60 | 196.20 | 188.00 | 188.80 | 188.80 | -1.77% | 2,985 |
| Oct 29, 2025 | 190.20 | 195.00 | 189.80 | 192.20 | 192.20 | -0.21% | 4,213 |
| Oct 28, 2025 | 193.00 | 195.20 | 192.20 | 192.60 | 192.60 | 0.42% | 1,716 |
| Oct 27, 2025 | 195.20 | 195.20 | 191.60 | 191.80 | 191.80 | -1.74% | 1,997 |
| Oct 24, 2025 | 191.80 | 196.20 | 191.80 | 195.20 | 195.20 | 1.77% | 2,666 |
| Oct 23, 2025 | 190.20 | 194.80 | 188.20 | 191.80 | 191.80 | -0.93% | 5,807 |
| Oct 22, 2025 | 193.20 | 197.00 | 191.60 | 193.60 | 193.60 | 0.21% | 6,252 |
| Oct 21, 2025 | 191.00 | 196.80 | 186.20 | 193.20 | 193.20 | 2.11% | 6,306 |
| Oct 20, 2025 | 188.60 | 189.20 | 181.00 | 189.20 | 189.20 | 2.27% | 2,429 |
| Oct 17, 2025 | 183.40 | 188.20 | 180.00 | 185.00 | 185.00 | -0.86% | 5,969 |
| Oct 16, 2025 | 184.00 | 193.20 | 184.00 | 186.60 | 186.60 | 7.49% | 11,184 |
| Oct 15, 2025 | 170.20 | 174.00 | 170.20 | 173.60 | 173.60 | 2.24% | 2,251 |
| Oct 14, 2025 | 170.60 | 172.20 | 169.00 | 169.80 | 169.80 | -1.96% | 1,946 |
| Oct 13, 2025 | 172.20 | 174.00 | 170.60 | 173.20 | 173.20 | 0.12% | 3,717 |
| Oct 10, 2025 | 175.00 | 177.20 | 171.40 | 173.00 | 173.00 | -1.59% | 3,122 |
| Oct 9, 2025 | 174.80 | 177.80 | 174.80 | 175.80 | 175.80 | -1.35% | 3,302 |
| Oct 8, 2025 | 179.00 | 179.20 | 171.40 | 178.20 | 178.20 | -1.76% | 5,409 |
| Oct 7, 2025 | 183.00 | 185.20 | 181.40 | 181.40 | 181.40 | -1.63% | 4,375 |
| Oct 6, 2025 | 183.80 | 185.20 | 182.00 | 184.40 | 184.40 | 0.11% | 3,966 |
| Oct 3, 2025 | 178.40 | 184.20 | 177.60 | 184.20 | 184.20 | 2.91% | 8,119 |
| Oct 2, 2025 | 176.80 | 183.00 | 175.00 | 179.00 | 179.00 | 1.24% | 13,539 |
| Oct 1, 2025 | 164.40 | 176.80 | 164.00 | 176.80 | 176.80 | 9.54% | 10,640 |
| Sep 30, 2025 | 160.80 | 161.40 | 156.40 | 161.40 | 161.40 | 1.25% | 1,989 |
| Sep 29, 2025 | 159.20 | 160.60 | 157.00 | 159.40 | 159.40 | 0.50% | 1,667 |
| Sep 26, 2025 | 161.00 | 164.00 | 158.60 | 158.60 | 158.60 | -1.73% | 1,825 |
| Sep 25, 2025 | 170.20 | 170.20 | 161.00 | 161.40 | 161.40 | -3.58% | 3,026 |
| Sep 24, 2025 | 170.00 | 170.60 | 166.80 | 167.40 | 167.40 | -1.99% | 4,509 |
| Sep 23, 2025 | 171.60 | 173.20 | 169.40 | 170.80 | 170.80 | -0.70% | 2,778 |
| Sep 22, 2025 | 174.20 | 175.40 | 170.40 | 172.00 | 172.00 | -1.26% | 5,978 |
| Sep 19, 2025 | 169.60 | 174.20 | 168.00 | 174.20 | 174.20 | 2.96% | 19,065 |
| Sep 18, 2025 | 164.20 | 171.40 | 164.20 | 169.20 | 169.20 | 3.30% | 7,863 |
| Sep 17, 2025 | 161.60 | 164.60 | 160.40 | 163.80 | 163.80 | 0.86% | 2,477 |
| Sep 16, 2025 | 161.80 | 166.20 | 161.40 | 162.40 | 162.40 | -0.49% | 4,389 |
| Sep 15, 2025 | 159.80 | 163.60 | 158.60 | 163.20 | 163.20 | 2.38% | 2,342 |
| Sep 12, 2025 | 160.40 | 163.00 | 157.80 | 159.40 | 159.40 | 0.38% | 2,145 |
| Sep 11, 2025 | 164.00 | 166.40 | 158.80 | 158.80 | 158.80 | -3.05% | 2,284 |
| Sep 10, 2025 | 159.60 | 166.20 | 159.60 | 163.80 | 163.80 | 1.49% | 4,472 |
| Sep 9, 2025 | 159.40 | 163.80 | 157.60 | 161.40 | 161.40 | 0.62% | 4,572 |
| Sep 8, 2025 | 158.00 | 161.40 | 157.40 | 160.40 | 160.40 | 1.52% | 2,145 |
| Sep 5, 2025 | 158.80 | 158.80 | 155.60 | 158.00 | 158.00 | 1.28% | 5,227 |
| Sep 4, 2025 | 160.00 | 161.60 | 154.20 | 156.00 | 156.00 | -3.58% | 5,418 |
| Sep 3, 2025 | 162.20 | 164.20 | 161.40 | 161.80 | 161.80 | 1.13% | 1,651 |
| Sep 2, 2025 | 168.80 | 168.80 | 159.40 | 160.00 | 160.00 | -4.42% | 2,650 |
| Sep 1, 2025 | 165.40 | 168.00 | 165.00 | 167.40 | 167.40 | 2.95% | 7,946 |
| Aug 29, 2025 | 159.80 | 164.80 | 159.80 | 162.60 | 162.60 | 1.12% | 3,464 |
| Aug 28, 2025 | 157.20 | 161.60 | 157.20 | 160.80 | 160.80 | 1.26% | 2,809 |
| Aug 27, 2025 | 161.80 | 163.00 | 158.80 | 158.80 | 158.80 | -1.00% | 1,468 |
| Aug 26, 2025 | 161.60 | 164.80 | 159.80 | 160.40 | 160.40 | - | 2,870 |