Sartorius Aktiengesellschaft (ETR:SRT)
Germany · Delayed Price · Currency is EUR 229.00
-4.00 (-1.72%)
Nov 3, 2026, 5:35 PM CET
ETR:SRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 231.50 | 231.50 | 226.50 | 229.00 | 229.00 | -1.72% | 3,256 |
| Nov 2, 2026 | 228.50 | 237.50 | 228.00 | 233.00 | 233.00 | 1.75% | 5,482 |
| Oct 30, 2026 | 235.50 | 236.00 | 228.50 | 229.00 | 229.00 | -2.76% | 2,792 |
| Oct 29, 2026 | 232.00 | 236.00 | 230.00 | 235.50 | 235.50 | 2.39% | 5,504 |
| Oct 28, 2026 | 227.00 | 233.50 | 227.00 | 230.00 | 230.00 | 1.32% | 4,702 |
| Oct 27, 2026 | 226.50 | 228.00 | 221.00 | 227.00 | 227.00 | 0.22% | 6,293 |
| Oct 26, 2026 | 223.00 | 226.50 | 220.50 | 226.50 | 226.50 | 2.03% | 12,080 |
| Oct 23, 2026 | 218.00 | 224.00 | 217.50 | 222.00 | 222.00 | 2.30% | 12,827 |
| Oct 22, 2026 | 210.00 | 222.00 | 208.50 | 217.00 | 217.00 | 3.58% | 11,298 |
| Oct 21, 2026 | 210.00 | 215.00 | 204.50 | 209.50 | 209.50 | 0.48% | 7,018 |
| Oct 20, 2026 | 205.00 | 210.00 | 205.00 | 208.50 | 208.50 | 0.97% | 1,831 |
| Oct 19, 2026 | 205.50 | 212.00 | 204.50 | 206.50 | 206.50 | 0.49% | 2,738 |
| Oct 16, 2026 | 205.50 | 209.00 | 205.00 | 205.50 | 205.50 | -1.67% | 1,638 |
| Oct 15, 2026 | 209.00 | 209.00 | 204.50 | 209.00 | 209.00 | 1.70% | 3,050 |
| Oct 14, 2026 | 203.00 | 208.50 | 202.00 | 205.50 | 205.50 | 1.99% | 5,689 |
| Oct 13, 2026 | 203.00 | 203.00 | 200.00 | 201.50 | 201.50 | -0.74% | 1,518 |
| Oct 12, 2026 | 204.50 | 206.50 | 202.00 | 203.00 | 203.00 | -0.73% | 5,320 |
| Oct 9, 2026 | 199.40 | 205.00 | 197.60 | 204.50 | 204.50 | 4.55% | 2,746 |
| 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 |