Sartorius Aktiengesellschaft (ETR:SRT)
Germany · Delayed Price · Currency is EUR 188.60
-0.80 (-0.42%)
Jun 3, 2026, 3:44 PM CET
ETR:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 188.20 | 188.20 | 186.80 | 187.00 | - | -1.27% | 204 |
| Jun 2, 2026 | 191.80 | 196.00 | 188.60 | 189.40 | 189.40 | -0.94% | 5,283 |
| Jun 1, 2026 | 193.20 | 195.00 | 189.00 | 191.20 | 191.20 | -1.75% | 1,853 |
| May 29, 2026 | 188.80 | 196.60 | 188.20 | 194.60 | 194.60 | 3.29% | 6,282 |
| May 28, 2026 | 182.00 | 188.80 | 180.00 | 188.40 | 188.40 | 2.28% | 1,727 |
| May 27, 2026 | 185.60 | 190.00 | 184.00 | 184.20 | 184.20 | 0.88% | 3,661 |
| May 26, 2026 | 186.60 | 186.60 | 179.80 | 182.60 | 182.60 | -2.67% | 4,603 |
| May 25, 2026 | 186.60 | 189.40 | 186.40 | 187.60 | 187.60 | 0.64% | 750 |
| May 22, 2026 | 190.00 | 190.00 | 185.60 | 186.40 | 186.40 | -1.27% | 1,702 |
| May 21, 2026 | 186.80 | 189.00 | 183.60 | 188.80 | 188.80 | 1.83% | 3,498 |
| May 20, 2026 | 180.00 | 186.40 | 180.00 | 185.40 | 185.40 | 2.32% | 3,190 |
| May 19, 2026 | 177.00 | 185.20 | 177.00 | 181.20 | 181.20 | 1.46% | 7,681 |
| May 18, 2026 | 166.00 | 182.00 | 165.20 | 178.60 | 178.60 | 8.37% | 10,961 |
| May 15, 2026 | 168.40 | 168.40 | 164.40 | 164.80 | 164.80 | -3.06% | 1,264 |
| May 14, 2026 | 169.60 | 170.80 | 167.00 | 170.00 | 170.00 | 0.12% | 1,101 |
| May 13, 2026 | 170.60 | 172.20 | 168.20 | 169.80 | 169.80 | 0.71% | 1,498 |
| May 12, 2026 | 172.60 | 175.60 | 166.60 | 168.60 | 168.60 | -2.32% | 3,598 |
| May 11, 2026 | 170.00 | 175.00 | 170.00 | 172.60 | 172.60 | -0.46% | 1,194 |
| May 8, 2026 | 172.80 | 176.20 | 172.00 | 173.40 | 173.40 | -2.69% | 1,416 |
| May 7, 2026 | 180.00 | 180.00 | 177.60 | 178.20 | 178.20 | 0.22% | 1,482 |
| May 6, 2026 | 178.40 | 184.20 | 176.80 | 177.80 | 177.80 | 0.91% | 2,407 |
| May 5, 2026 | 174.40 | 178.60 | 171.00 | 176.20 | 176.20 | 1.97% | 3,190 |
| May 4, 2026 | 176.00 | 176.00 | 171.80 | 172.80 | 172.80 | -1.03% | 1,178 |
| Apr 30, 2026 | 165.80 | 175.20 | 165.80 | 174.60 | 174.60 | 3.56% | 1,518 |
| Apr 29, 2026 | 170.20 | 170.20 | 165.20 | 168.60 | 168.60 | -0.94% | 2,274 |
| Apr 28, 2026 | 174.00 | 174.00 | 170.20 | 170.20 | 170.20 | -2.74% | 1,267 |
| Apr 27, 2026 | 182.00 | 182.00 | 174.00 | 175.00 | 175.00 | 0.34% | 2,071 |
| Apr 24, 2026 | 170.60 | 177.80 | 169.20 | 174.40 | 174.40 | 4.81% | 5,089 |
| Apr 23, 2026 | 182.00 | 184.80 | 165.80 | 166.40 | 166.40 | -10.34% | 11,834 |
| 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 | -1.35% | 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 |