Sartorius Aktiengesellschaft (ETR:SRT)
Germany · Delayed Price · Currency is EUR 195.60
-10.90 (-5.28%)
Oct 8, 2026, 5:35 PM CET
ETR:SRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 206.00 | 206.00 | 195.20 | 195.60 | 195.60 | -5.28% | 9,001 |
| Oct 7, 2026 | 207.00 | 209.50 | 204.00 | 206.50 | 206.50 | - | 1,639 |
| Oct 6, 2026 | 202.00 | 215.50 | 202.00 | 206.50 | 206.50 | 2.23% | 12,778 |
| Oct 5, 2026 | 203.50 | 203.50 | 198.80 | 202.00 | 202.00 | -0.25% | 3,589 |
| Oct 2, 2026 | 199.60 | 203.50 | 196.60 | 202.50 | 202.50 | 1.55% | 3,608 |
| Oct 1, 2026 | 208.00 | 208.00 | 199.00 | 199.40 | 199.40 | -3.20% | 2,690 |
| Sep 30, 2026 | 207.00 | 210.50 | 206.00 | 206.00 | 206.00 | -0.24% | 2,777 |
| Sep 29, 2026 | 206.00 | 212.00 | 205.50 | 206.50 | 206.50 | -0.24% | 1,810 |
| Sep 28, 2026 | 207.50 | 212.00 | 207.00 | 207.00 | 207.00 | 0.24% | 2,873 |
| Sep 25, 2026 | 211.50 | 214.50 | 206.50 | 206.50 | 206.50 | -1.43% | 3,059 |
| Sep 24, 2026 | 205.00 | 211.50 | 200.00 | 209.50 | 209.50 | 1.95% | 4,349 |
| Sep 23, 2026 | 204.50 | 208.50 | 202.50 | 205.50 | 205.50 | 0.49% | 11,737 |
| Sep 22, 2026 | 203.00 | 205.00 | 197.40 | 204.50 | 204.50 | 3.28% | 2,464 |
| Sep 21, 2026 | 199.00 | 204.00 | 196.20 | 198.00 | 198.00 | -0.10% | 5,078 |
| Sep 18, 2026 | 198.40 | 200.50 | 196.40 | 198.20 | 198.20 | 0.71% | 1,359 |
| Sep 17, 2026 | 194.80 | 197.20 | 194.80 | 196.80 | 196.80 | 1.23% | 2,655 |
| Sep 16, 2026 | 190.20 | 195.00 | 189.40 | 194.40 | 194.40 | 1.78% | 1,710 |
| Sep 15, 2026 | 190.00 | 191.00 | 181.20 | 191.00 | 191.00 | 5.18% | 1,368 |
| Sep 14, 2026 | 184.60 | 185.80 | 181.00 | 181.60 | 181.60 | -1.52% | 1,025 |
| Sep 11, 2026 | 190.00 | 190.00 | 183.00 | 184.40 | 184.40 | 0.44% | 797 |
| Sep 10, 2026 | 185.00 | 188.20 | 183.60 | 183.60 | 183.60 | -2.55% | 813 |
| Sep 9, 2026 | 186.00 | 188.40 | 184.80 | 188.40 | 188.40 | 0.21% | 3,455 |
| Sep 8, 2026 | 188.00 | 190.60 | 186.60 | 188.00 | 188.00 | 1.62% | 1,401 |
| Sep 7, 2026 | 189.20 | 189.20 | 183.40 | 185.00 | 185.00 | -2.43% | 1,378 |
| Sep 4, 2026 | 191.80 | 191.80 | 189.60 | 189.60 | 189.60 | -2.37% | 553 |
| Sep 3, 2026 | 193.60 | 197.40 | 192.60 | 194.20 | 194.20 | - | 1,494 |
| Sep 2, 2026 | 190.00 | 197.40 | 190.00 | 194.20 | 194.20 | -0.31% | 3,205 |
| Sep 1, 2026 | 203.00 | 203.00 | 193.80 | 194.80 | 194.80 | -1.42% | 1,625 |
| Aug 31, 2026 | 200.00 | 200.50 | 196.00 | 197.60 | 197.60 | -1.10% | 2,573 |
| Aug 28, 2026 | 199.00 | 200.50 | 197.80 | 199.80 | 199.80 | 2.04% | 2,801 |
| Aug 27, 2026 | 192.00 | 198.40 | 192.00 | 195.80 | 195.80 | 1.45% | 1,655 |
| Aug 26, 2026 | 193.20 | 195.80 | 192.00 | 193.00 | 193.00 | -1.03% | 3,868 |
| Aug 25, 2026 | 193.00 | 196.60 | 191.00 | 195.00 | 195.00 | 1.04% | 2,446 |
| Aug 24, 2026 | 195.80 | 196.80 | 193.00 | 193.00 | 193.00 | -1.63% | 1,673 |
| 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 |