Sartorius Aktiengesellschaft (ETR:SRT)
Germany · Delayed Price · Currency is EUR 166.40
-19.20 (-10.34%)
Apr 23, 2026, 5:35 PM CET
ETR:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 182.00 | 184.80 | 165.80 | 168.20 | - | -9.38% | 5,546 |
| Apr 22, 2026 | 192.00 | 192.00 | 185.60 | 185.60 | 185.60 | -3.33% | 1,371 |
| Apr 21, 2026 | 189.00 | 199.80 | 189.00 | 192.00 | 192.00 | 2.67% | 3,310 |
| Apr 20, 2026 | 187.00 | 188.00 | 184.00 | 187.00 | 187.00 | -0.64% | 1,493 |
| Apr 17, 2026 | 175.00 | 190.40 | 175.00 | 188.20 | 188.20 | 5.85% | 2,448 |
| Apr 16, 2026 | 179.00 | 179.80 | 176.00 | 177.80 | 177.80 | -0.67% | 1,208 |
| Apr 15, 2026 | 179.80 | 181.60 | 178.20 | 179.00 | 179.00 | -0.56% | 2,534 |
| Apr 14, 2026 | 176.40 | 180.00 | 174.80 | 180.00 | 180.00 | 5.02% | 3,747 |
| Apr 13, 2026 | 164.60 | 172.00 | 164.60 | 171.40 | 171.40 | 1.54% | 2,350 |
| Apr 10, 2026 | 170.00 | 174.80 | 168.80 | 168.80 | 168.80 | 0.84% | 2,493 |
| Apr 9, 2026 | 173.20 | 174.40 | 167.00 | 167.40 | 167.40 | -4.01% | 1,497 |
| Apr 8, 2026 | 174.00 | 177.40 | 171.00 | 174.40 | 174.40 | 6.47% | 2,653 |
| Apr 7, 2026 | 166.00 | 168.40 | 163.00 | 163.80 | 163.80 | -2.03% | 1,553 |
| Apr 2, 2026 | 168.40 | 168.40 | 163.00 | 167.20 | 167.20 | -1.30% | 1,445 |
| Apr 1, 2026 | 175.60 | 176.00 | 166.20 | 169.40 | 169.40 | 0.47% | 1,887 |
| Mar 31, 2026 | 165.60 | 169.20 | 165.60 | 168.60 | 168.60 | 1.20% | 1,337 |
| Mar 30, 2026 | 165.00 | 168.00 | 164.40 | 166.60 | 166.60 | 0.36% | 3,023 |
| 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 |