Sartorius Aktiengesellschaft (ETR:SRT)
Germany · Delayed Price · Currency is EUR 149.20
+0.40 (0.27%)
Aug 5, 2025, 9:36 AM CET
ETR:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 180.00 | 182.20 | 175.80 | 178.00 | 178.00 | 0.68% | 4,497 |
| Jun 26, 2025 | 175.00 | 180.00 | 174.60 | 176.80 | 176.80 | 2.55% | 6,050 |
| Jun 25, 2025 | 169.60 | 176.80 | 169.60 | 172.40 | 172.40 | -0.23% | 5,387 |
| Jun 24, 2025 | 165.20 | 175.00 | 165.20 | 172.80 | 172.80 | 2.49% | 4,734 |
| Jun 23, 2025 | 170.00 | 172.00 | 167.00 | 168.60 | 168.60 | -1.06% | 11,441 |
| Jun 20, 2025 | 173.20 | 176.40 | 170.40 | 170.40 | 170.40 | -2.07% | 87,771 |
| Jun 19, 2025 | 168.20 | 174.00 | 165.20 | 174.00 | 174.00 | 2.35% | 2,990 |
| Jun 18, 2025 | 170.40 | 171.20 | 167.00 | 170.00 | 170.00 | -0.23% | 3,498 |
| Jun 17, 2025 | 171.60 | 177.00 | 170.40 | 170.40 | 170.40 | -1.84% | 4,497 |
| Jun 16, 2025 | 171.60 | 174.00 | 164.60 | 173.60 | 173.60 | 3.58% | 6,176 |
| Jun 13, 2025 | 166.40 | 170.80 | 165.20 | 167.60 | 167.60 | -0.12% | 3,316 |
| Jun 12, 2025 | 169.80 | 170.80 | 164.80 | 167.80 | 167.80 | -1.18% | 5,308 |
| Jun 11, 2025 | 165.00 | 171.40 | 165.00 | 169.80 | 169.80 | 0.12% | 3,238 |
| Jun 10, 2025 | 170.00 | 171.40 | 167.00 | 169.60 | 169.60 | 1.92% | 3,059 |
| Jun 9, 2025 | 170.60 | 174.80 | 162.20 | 166.40 | 166.40 | -0.36% | 2,960 |
| Jun 6, 2025 | 162.40 | 168.00 | 161.60 | 167.00 | 167.00 | 0.97% | 2,441 |
| Jun 5, 2025 | 164.40 | 169.00 | 162.20 | 165.40 | 165.40 | -1.19% | 3,628 |
| Jun 4, 2025 | 165.00 | 167.40 | 161.20 | 167.40 | 167.40 | 1.70% | 8,830 |
| Jun 3, 2025 | 169.60 | 169.60 | 163.20 | 164.60 | 164.60 | -0.24% | 3,271 |
| Jun 2, 2025 | 172.80 | 173.00 | 162.60 | 165.00 | 165.00 | -4.40% | 10,923 |
| May 30, 2025 | 174.60 | 176.60 | 171.80 | 172.60 | 172.60 | -1.26% | 5,841 |
| May 29, 2025 | 179.00 | 180.40 | 174.00 | 174.80 | 174.80 | -0.91% | 3,200 |
| May 28, 2025 | 177.20 | 179.60 | 175.60 | 176.40 | 176.40 | -0.45% | 4,722 |
| May 27, 2025 | 177.00 | 178.80 | 175.20 | 177.20 | 177.20 | 0.11% | 5,364 |