Sartorius Aktiengesellschaft (ETR:SRT)
Germany · Delayed Price · Currency is EUR 166.00
-2.27 (-1.35%)
At close: Mar 27, 2026
ETR:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 168.00 | 168.00 | 162.80 | 166.00 | 166.00 | -1.78% | 2,926 |
| Mar 26, 2026 | 168.40 | 171.20 | 168.20 | 169.00 | 168.27 | -1.29% | 1,493 |
| Mar 25, 2026 | 168.80 | 172.80 | 168.80 | 171.20 | 170.46 | 1.54% | 1,484 |
| Mar 24, 2026 | 166.60 | 170.00 | 166.00 | 168.60 | 167.87 | 1.69% | 2,594 |
| Mar 23, 2026 | 161.80 | 169.00 | 158.20 | 165.80 | 165.08 | 0.97% | 2,919 |
| Mar 20, 2026 | 165.80 | 167.00 | 163.40 | 164.20 | 163.49 | -0.97% | 4,863 |
| Mar 19, 2026 | 170.00 | 170.00 | 165.00 | 165.80 | 165.08 | -4.49% | 5,658 |
| Mar 18, 2026 | 184.80 | 184.80 | 171.80 | 173.60 | 172.85 | -2.25% | 2,867 |
| Mar 17, 2026 | 165.00 | 178.60 | 165.00 | 177.60 | 176.83 | 8.16% | 9,432 |
| Mar 16, 2026 | 166.60 | 166.60 | 161.80 | 164.20 | 163.49 | -0.48% | 2,322 |
| Mar 13, 2026 | 169.40 | 169.40 | 164.80 | 165.00 | 164.29 | -2.60% | 2,740 |
| Mar 12, 2026 | 173.60 | 177.60 | 169.40 | 169.40 | 168.67 | -1.51% | 7,060 |
| Mar 11, 2026 | 171.60 | 173.40 | 170.00 | 172.00 | 171.26 | -1.04% | 2,317 |
| Mar 10, 2026 | 180.00 | 184.40 | 170.20 | 173.80 | 173.05 | 0.46% | 28,513 |
| Mar 9, 2026 | 174.00 | 175.40 | 169.80 | 173.00 | 172.25 | -1.82% | 6,518 |
| Mar 6, 2026 | 181.40 | 181.40 | 176.00 | 176.20 | 175.44 | -2.00% | 3,392 |
| Mar 5, 2026 | 183.80 | 188.00 | 179.80 | 179.80 | 179.02 | -3.23% | 1,707 |
| Mar 4, 2026 | 178.60 | 187.00 | 177.60 | 185.80 | 185.00 | 4.26% | 2,727 |
| Mar 3, 2026 | 181.00 | 181.60 | 178.20 | 178.20 | 177.43 | -3.78% | 1,998 |
| Mar 2, 2026 | 187.60 | 189.20 | 184.40 | 185.20 | 184.40 | -3.24% | 2,373 |
| Feb 27, 2026 | 191.20 | 192.60 | 189.60 | 191.40 | 190.57 | 0.63% | 1,891 |
| Feb 26, 2026 | 189.60 | 192.60 | 189.60 | 190.20 | 189.38 | -0.83% | 1,602 |
| Feb 25, 2026 | 189.20 | 193.60 | 189.20 | 191.80 | 190.97 | 0.95% | 2,066 |
| Feb 24, 2026 | 186.00 | 190.80 | 184.00 | 190.00 | 189.18 | 2.81% | 2,617 |
| Feb 23, 2026 | 194.60 | 194.80 | 184.80 | 184.80 | 184.00 | -6.29% | 2,817 |
| Feb 20, 2026 | 194.00 | 198.60 | 193.60 | 197.20 | 196.35 | 2.49% | 7,233 |
| Feb 19, 2026 | 189.20 | 193.00 | 189.20 | 192.40 | 191.57 | 1.26% | 6,351 |
| Feb 18, 2026 | 184.80 | 190.00 | 182.00 | 190.00 | 189.18 | 4.28% | 4,796 |
| Feb 17, 2026 | 181.40 | 185.60 | 180.60 | 182.20 | 181.41 | 1.22% | 6,432 |
| Feb 16, 2026 | 182.60 | 184.20 | 177.40 | 180.00 | 179.22 | -1.75% | 4,195 |
| Feb 13, 2026 | 180.00 | 184.60 | 180.00 | 183.20 | 182.41 | 2.23% | 2,615 |
| Feb 12, 2026 | 179.20 | 181.40 | 178.00 | 179.20 | 178.43 | - | 4,086 |
| Feb 11, 2026 | 186.80 | 188.40 | 178.60 | 179.20 | 178.43 | -5.19% | 4,886 |
| Feb 10, 2026 | 184.00 | 189.40 | 183.00 | 189.00 | 188.18 | 2.61% | 5,153 |
| Feb 9, 2026 | 186.00 | 186.20 | 183.00 | 184.20 | 183.40 | -1.39% | 2,071 |
| Feb 6, 2026 | 187.00 | 187.40 | 182.60 | 186.80 | 185.99 | -0.74% | 1,853 |
| Feb 5, 2026 | 192.60 | 192.60 | 185.20 | 188.20 | 187.39 | -2.28% | 3,752 |
| Feb 4, 2026 | 195.20 | 196.80 | 186.40 | 192.60 | 191.77 | -2.53% | 13,355 |
| Feb 3, 2026 | 189.80 | 199.80 | 180.00 | 197.60 | 196.75 | 6.01% | 11,931 |
| Feb 2, 2026 | 185.00 | 188.40 | 184.20 | 186.40 | 185.59 | -1.58% | 4,803 |
| Jan 30, 2026 | 190.00 | 190.00 | 186.20 | 189.40 | 188.58 | -0.73% | 6,163 |
| Jan 29, 2026 | 190.00 | 195.20 | 188.00 | 190.80 | 189.98 | -1.14% | 4,940 |
| Jan 28, 2026 | 200.00 | 200.00 | 189.00 | 193.00 | 192.17 | -2.33% | 2,977 |
| Jan 27, 2026 | 202.50 | 203.00 | 196.80 | 197.60 | 196.75 | -2.42% | 1,187 |
| Jan 26, 2026 | 201.50 | 206.50 | 198.00 | 202.50 | 201.63 | 0.75% | 1,930 |
| Jan 23, 2026 | 205.00 | 205.00 | 200.00 | 201.00 | 200.13 | -1.23% | 1,973 |
| Jan 22, 2026 | 201.50 | 204.50 | 200.00 | 203.50 | 202.62 | 2.26% | 5,352 |
| Jan 21, 2026 | 197.40 | 200.00 | 191.60 | 199.00 | 198.14 | 1.43% | 4,045 |
| Jan 20, 2026 | 195.40 | 197.80 | 192.00 | 196.20 | 195.35 | 0.72% | 2,018 |
| Jan 19, 2026 | 195.40 | 198.20 | 193.00 | 194.80 | 193.96 | -2.60% | 2,432 |