Sartorius Aktiengesellschaft (ETR:SRT)
Germany · Delayed Price · Currency is EUR 195.00
-1.20 (-0.61%)
Aug 24, 2026, 3:42 PM CET
ETR:SRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 195.80 | 196.80 | 194.20 | 195.00 | - | -0.61% | 705 |
| Aug 21, 2026 | 199.40 | 199.40 | 193.80 | 196.20 | 196.20 | -1.90% | 2,100 |
| Aug 20, 2026 | 191.60 | 201.00 | 190.00 | 200.00 | 200.00 | 6.50% | 5,331 |
| Aug 19, 2026 | 180.00 | 188.40 | 180.00 | 187.80 | 187.80 | 2.29% | 1,139 |
| Aug 18, 2026 | 185.80 | 187.80 | 183.40 | 183.60 | 183.60 | -2.34% | 1,452 |
| Aug 17, 2026 | 190.00 | 190.00 | 182.60 | 188.00 | 188.00 | -1.05% | 3,905 |
| Aug 14, 2026 | 192.40 | 195.00 | 189.80 | 190.00 | 190.00 | -1.14% | 600 |
| Aug 13, 2026 | 194.40 | 194.40 | 191.00 | 192.20 | 192.20 | 1.05% | 724 |
| Aug 12, 2026 | 192.00 | 192.20 | 189.20 | 190.20 | 190.20 | -1.25% | 1,442 |
| Aug 11, 2026 | 194.60 | 194.60 | 190.00 | 192.60 | 192.60 | -0.93% | 1,217 |
| Aug 10, 2026 | 189.80 | 195.40 | 189.80 | 194.40 | 194.40 | 2.32% | 2,904 |
| Aug 7, 2026 | 189.40 | 192.60 | 188.20 | 190.00 | 190.00 | 1.50% | 2,820 |
| Aug 6, 2026 | 183.00 | 190.20 | 183.00 | 187.20 | 187.20 | 1.63% | 2,129 |
| Aug 5, 2026 | 185.80 | 188.40 | 181.20 | 184.20 | 184.20 | -0.22% | 1,465 |
| Aug 4, 2026 | 185.80 | 185.80 | 182.60 | 184.60 | 184.60 | 0.87% | 1,345 |
| Aug 3, 2026 | 180.80 | 186.00 | 178.00 | 183.00 | 183.00 | 3.39% | 3,015 |
| Jul 31, 2026 | 178.40 | 180.80 | 176.00 | 177.00 | 177.00 | -0.11% | 7,835 |
| Jul 30, 2026 | 179.20 | 181.80 | 176.20 | 177.20 | 177.20 | -0.11% | 2,476 |
| Jul 29, 2026 | 174.00 | 178.80 | 174.00 | 177.40 | 177.40 | 0.68% | 1,728 |
| Jul 28, 2026 | 169.00 | 178.40 | 167.00 | 176.20 | 176.20 | 3.65% | 4,217 |
| Jul 27, 2026 | 175.40 | 179.00 | 169.60 | 170.00 | 170.00 | -2.30% | 3,814 |
| Jul 24, 2026 | 173.20 | 177.20 | 170.60 | 174.00 | 174.00 | -1.14% | 2,548 |
| Jul 23, 2026 | 185.80 | 185.80 | 168.80 | 176.00 | 176.00 | -1.90% | 6,850 |
| Jul 22, 2026 | 178.60 | 182.20 | 173.00 | 179.40 | 179.40 | 2.40% | 4,099 |
| Jul 21, 2026 | 189.00 | 192.60 | 171.80 | 175.20 | 175.20 | -7.59% | 8,697 |
| Jul 20, 2026 | 193.40 | 195.00 | 189.00 | 189.60 | 189.60 | -1.96% | 1,625 |
| Jul 17, 2026 | 196.40 | 200.00 | 193.40 | 193.40 | 193.40 | -1.53% | 3,566 |
| Jul 16, 2026 | 200.00 | 200.00 | 194.60 | 196.40 | 196.40 | -1.21% | 1,228 |
| Jul 15, 2026 | 202.50 | 202.50 | 197.00 | 198.80 | 198.80 | 0.30% | 1,732 |
| Jul 14, 2026 | 200.00 | 200.50 | 196.00 | 198.20 | 198.20 | -0.50% | 4,610 |
| Jul 13, 2026 | 194.40 | 199.80 | 191.00 | 199.20 | 199.20 | 1.84% | 3,222 |
| Jul 10, 2026 | 192.40 | 199.20 | 192.40 | 195.60 | 195.60 | 3.60% | 5,759 |
| Jul 9, 2026 | 178.80 | 189.60 | 178.80 | 188.80 | 188.80 | 4.54% | 3,289 |
| Jul 8, 2026 | 183.20 | 187.00 | 180.60 | 180.60 | 180.60 | -3.32% | 4,097 |
| Jul 7, 2026 | 194.00 | 194.00 | 185.00 | 186.80 | 186.80 | -0.53% | 2,358 |
| Jul 6, 2026 | 189.20 | 193.20 | 185.60 | 187.80 | 187.80 | 0.21% | 4,128 |
| Jul 3, 2026 | 191.60 | 191.60 | 185.60 | 187.40 | 187.40 | -1.68% | 1,690 |
| Jul 2, 2026 | 188.20 | 191.80 | 186.60 | 190.60 | 190.60 | 0.32% | 1,558 |
| Jul 1, 2026 | 191.00 | 191.00 | 186.20 | 190.00 | 190.00 | 1.17% | 6,640 |
| Jun 30, 2026 | 186.80 | 189.00 | 184.20 | 187.80 | 187.80 | 1.51% | 5,224 |
| Jun 29, 2026 | 179.60 | 188.40 | 179.60 | 185.00 | 185.00 | 0.43% | 8,903 |
| Jun 26, 2026 | 184.60 | 188.60 | 182.00 | 184.20 | 184.20 | -2.75% | 2,563 |
| Jun 25, 2026 | 173.80 | 190.80 | 173.80 | 189.40 | 189.40 | 6.17% | 5,781 |
| Jun 24, 2026 | 176.20 | 178.40 | 173.20 | 178.40 | 178.40 | 1.48% | 7,163 |
| Jun 23, 2026 | 174.00 | 181.60 | 174.00 | 175.80 | 175.80 | -0.57% | 3,862 |
| Jun 22, 2026 | 178.60 | 184.40 | 175.00 | 176.80 | 176.80 | -2.64% | 14,081 |
| Jun 19, 2026 | 175.00 | 181.60 | 173.60 | 181.60 | 181.60 | 4.85% | 19,559 |
| Jun 18, 2026 | 180.80 | 180.80 | 164.20 | 173.20 | 173.20 | -5.25% | 9,626 |
| Jun 17, 2026 | 179.00 | 187.20 | 179.00 | 182.80 | 182.80 | 0.22% | 3,747 |
| Jun 16, 2026 | 183.60 | 185.00 | 181.00 | 182.40 | 182.40 | 0.66% | 2,104 |