Sartorius Aktiengesellschaft (ETR:SRT)
Germany · Delayed Price · Currency is EUR 160.00
+2.00 (1.27%)
Sep 8, 2025, 4:21 PM CET
ETR:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 158.80 | 158.80 | 155.60 | 158.00 | 158.00 | 1.28% | 4,377 |
| 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 |
| Aug 25, 2025 | 160.40 | 163.00 | 160.20 | 160.40 | 160.40 | -0.99% | 1,262 |
| Aug 22, 2025 | 159.20 | 163.20 | 158.00 | 162.00 | 162.00 | 1.38% | 2,111 |
| Aug 21, 2025 | 163.00 | 164.00 | 159.60 | 159.80 | 159.80 | -1.84% | 1,966 |
| Aug 20, 2025 | 160.00 | 164.00 | 160.00 | 162.80 | 162.80 | 0.12% | 1,974 |
| Aug 19, 2025 | 160.60 | 164.00 | 159.00 | 162.60 | 162.60 | 1.50% | 4,569 |
| Aug 18, 2025 | 160.00 | 162.80 | 159.40 | 160.20 | 160.20 | -0.37% | 2,622 |
| Aug 15, 2025 | 165.60 | 165.60 | 160.20 | 160.80 | 160.80 | - | 1,361 |
| Aug 14, 2025 | 160.00 | 164.80 | 160.00 | 160.80 | 160.80 | -0.62% | 2,509 |
| Aug 13, 2025 | 162.20 | 164.00 | 160.40 | 161.80 | 161.80 | -0.86% | 5,121 |
| Aug 12, 2025 | 153.60 | 164.00 | 151.80 | 163.20 | 163.20 | 9.09% | 9,489 |
| Aug 11, 2025 | 149.60 | 152.00 | 149.20 | 149.60 | 149.60 | 0.40% | 7,828 |
| Aug 8, 2025 | 146.80 | 149.60 | 146.80 | 149.00 | 149.00 | 0.27% | 1,803 |
| Aug 7, 2025 | 145.40 | 150.00 | 145.40 | 148.60 | 148.60 | 1.36% | 1,867 |
| Aug 6, 2025 | 148.60 | 150.20 | 145.40 | 146.60 | 146.60 | -0.54% | 4,283 |
| Aug 5, 2025 | 150.60 | 150.60 | 146.40 | 147.40 | 147.40 | -1.21% | 4,186 |
| Aug 4, 2025 | 152.80 | 152.80 | 148.80 | 149.20 | 149.20 | -0.27% | 2,801 |
| Aug 1, 2025 | 155.40 | 156.00 | 149.60 | 149.60 | 149.60 | -3.73% | 7,555 |
| Jul 31, 2025 | 160.80 | 160.80 | 155.40 | 155.40 | 155.40 | -2.51% | 7,519 |
| Jul 30, 2025 | 161.80 | 162.20 | 159.20 | 159.40 | 159.40 | -0.75% | 3,215 |
| Jul 29, 2025 | 159.00 | 163.80 | 156.00 | 160.60 | 160.60 | 1.39% | 6,215 |
| Jul 28, 2025 | 162.20 | 165.60 | 158.00 | 158.40 | 158.40 | -0.50% | 4,535 |
| Jul 25, 2025 | 160.60 | 160.60 | 156.60 | 159.20 | 159.20 | -1.00% | 7,547 |
| Jul 24, 2025 | 161.80 | 162.20 | 157.40 | 160.80 | 160.80 | 0.75% | 5,161 |
| Jul 23, 2025 | 160.60 | 162.40 | 158.00 | 159.60 | 159.60 | 1.40% | 8,326 |
| Jul 22, 2025 | 166.00 | 166.00 | 148.80 | 157.40 | 157.40 | -5.29% | 52,338 |
| Jul 21, 2025 | 169.20 | 171.00 | 164.40 | 166.20 | 166.20 | -1.66% | 3,734 |
| Jul 18, 2025 | 173.60 | 173.60 | 168.80 | 169.00 | 169.00 | -1.97% | 1,819 |
| Jul 17, 2025 | 174.20 | 174.20 | 170.80 | 172.40 | 172.40 | 0.94% | 2,370 |
| Jul 16, 2025 | 171.20 | 174.40 | 170.60 | 170.80 | 170.80 | -0.81% | 2,558 |
| Jul 15, 2025 | 173.00 | 176.80 | 171.40 | 172.20 | 172.20 | 0.94% | 4,512 |
| Jul 14, 2025 | 174.20 | 177.60 | 170.60 | 170.60 | 170.60 | -3.29% | 2,456 |
| Jul 11, 2025 | 183.00 | 183.00 | 176.40 | 176.40 | 176.40 | -3.18% | 1,796 |
| Jul 10, 2025 | 174.00 | 182.20 | 174.00 | 182.20 | 182.20 | 3.76% | 3,332 |
| Jul 9, 2025 | 182.00 | 182.00 | 175.00 | 175.60 | 175.60 | -1.90% | 3,720 |
| Jul 8, 2025 | 174.20 | 180.20 | 174.20 | 179.00 | 179.00 | 2.05% | 3,395 |
| Jul 7, 2025 | 178.80 | 178.80 | 175.00 | 175.40 | 175.40 | -1.57% | 1,420 |
| Jul 4, 2025 | 178.00 | 180.00 | 175.80 | 178.20 | 178.20 | -0.34% | 1,729 |
| Jul 3, 2025 | 182.80 | 183.40 | 178.00 | 178.80 | 178.80 | -2.30% | 1,875 |
| Jul 2, 2025 | 178.40 | 183.40 | 177.40 | 183.00 | 183.00 | 2.35% | 3,299 |
| Jul 1, 2025 | 177.40 | 178.80 | 175.00 | 178.80 | 178.80 | 1.25% | 1,477 |
| Jun 30, 2025 | 178.80 | 180.00 | 174.60 | 176.60 | 176.60 | -0.79% | 4,624 |