Sartorius Aktiengesellschaft (ETR:SRT3)
Germany · Delayed Price · Currency is EUR 239.80
-1.50 (-0.62%)
Oct 27, 2025, 12:17 PM CET
ETR:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 240.60 | 243.50 | 238.60 | 241.30 | 241.30 | 1.30% | 105,589 |
| Oct 23, 2025 | 239.10 | 242.10 | 234.30 | 238.20 | 238.20 | -0.58% | 117,024 |
| Oct 22, 2025 | 236.20 | 243.70 | 235.60 | 239.60 | 239.60 | 0.34% | 166,005 |
| Oct 21, 2025 | 231.00 | 243.60 | 226.80 | 238.80 | 238.80 | 3.60% | 270,261 |
| Oct 20, 2025 | 230.00 | 231.10 | 222.40 | 230.50 | 230.50 | 0.92% | 109,054 |
| Oct 17, 2025 | 226.50 | 233.10 | 223.00 | 228.40 | 228.40 | -0.04% | 102,136 |
| Oct 16, 2025 | 231.00 | 240.50 | 226.50 | 228.50 | 228.50 | 7.63% | 282,826 |
| Oct 15, 2025 | 209.90 | 215.30 | 209.90 | 212.30 | 212.30 | 1.48% | 93,704 |
| Oct 14, 2025 | 211.20 | 212.00 | 208.90 | 209.20 | 209.20 | -2.33% | 87,169 |
| Oct 13, 2025 | 213.20 | 215.80 | 210.90 | 214.20 | 214.20 | 0.23% | 95,205 |
| Oct 10, 2025 | 213.80 | 217.90 | 210.80 | 213.70 | 213.70 | -0.28% | 178,362 |
| Oct 9, 2025 | 216.50 | 216.80 | 212.30 | 214.30 | 214.30 | -1.29% | 111,073 |
| Oct 8, 2025 | 215.00 | 218.20 | 210.20 | 217.10 | 217.10 | -1.54% | 123,569 |
| Oct 7, 2025 | 225.10 | 228.50 | 220.50 | 220.50 | 220.50 | -2.48% | 94,376 |
| Oct 6, 2025 | 228.80 | 230.20 | 224.90 | 226.10 | 226.10 | -1.27% | 92,681 |
| Oct 3, 2025 | 221.50 | 229.00 | 221.30 | 229.00 | 229.00 | 3.53% | 110,542 |
| Oct 2, 2025 | 218.70 | 228.60 | 218.70 | 221.20 | 221.20 | 1.84% | 184,455 |
| Oct 1, 2025 | 205.90 | 217.40 | 205.40 | 217.20 | 217.20 | 9.75% | 256,142 |
| Sep 30, 2025 | 192.35 | 197.90 | 189.90 | 197.90 | 197.90 | 2.51% | 112,949 |
| Sep 29, 2025 | 194.30 | 195.90 | 190.60 | 193.05 | 193.05 | -0.36% | 82,712 |
| Sep 26, 2025 | 195.40 | 199.15 | 193.15 | 193.75 | 193.75 | -1.12% | 85,298 |
| Sep 25, 2025 | 201.10 | 202.20 | 195.95 | 195.95 | 195.95 | -3.38% | 102,446 |
| Sep 24, 2025 | 208.50 | 209.60 | 202.80 | 202.80 | 202.80 | -3.43% | 69,284 |
| Sep 23, 2025 | 209.70 | 211.30 | 205.90 | 210.00 | 210.00 | 0.14% | 82,995 |
| Sep 22, 2025 | 209.00 | 213.30 | 207.30 | 209.70 | 209.70 | 0.19% | 141,348 |
| Sep 19, 2025 | 206.60 | 210.70 | 204.80 | 209.30 | 209.30 | 1.65% | 1,147,693 |
| Sep 18, 2025 | 200.60 | 211.80 | 200.40 | 205.90 | 205.90 | 3.18% | 141,743 |
| Sep 17, 2025 | 196.80 | 200.30 | 195.80 | 199.55 | 199.55 | 1.19% | 80,099 |
| Sep 16, 2025 | 198.90 | 204.40 | 197.20 | 197.20 | 197.20 | -0.38% | 137,451 |
| Sep 15, 2025 | 193.70 | 199.45 | 192.60 | 197.95 | 197.95 | 2.70% | 92,044 |
| Sep 12, 2025 | 193.95 | 196.45 | 192.30 | 192.75 | 192.75 | -0.44% | 87,799 |
| Sep 11, 2025 | 200.00 | 203.00 | 193.35 | 193.60 | 193.60 | -2.98% | 126,334 |
| Sep 10, 2025 | 199.85 | 204.40 | 198.30 | 199.55 | 199.55 | 0.28% | 103,720 |
| Sep 9, 2025 | 196.90 | 200.50 | 196.00 | 199.00 | 199.00 | 1.92% | 112,218 |
| Sep 8, 2025 | 194.55 | 196.95 | 190.95 | 195.25 | 195.25 | 1.06% | 97,544 |
| Sep 5, 2025 | 191.85 | 193.55 | 187.50 | 193.20 | 193.20 | 2.60% | 139,881 |
| Sep 4, 2025 | 195.00 | 196.95 | 187.30 | 188.30 | 188.30 | -3.93% | 152,772 |
| Sep 3, 2025 | 197.05 | 200.30 | 195.65 | 196.00 | 196.00 | 0.18% | 67,080 |
| Sep 2, 2025 | 204.00 | 204.30 | 195.25 | 195.65 | 195.65 | -3.86% | 113,167 |
| Sep 1, 2025 | 199.40 | 205.30 | 199.40 | 203.50 | 203.50 | 2.67% | 91,986 |
| Aug 29, 2025 | 195.95 | 200.00 | 195.85 | 198.20 | 198.20 | 0.87% | 88,605 |
| Aug 28, 2025 | 193.70 | 197.75 | 193.70 | 196.50 | 196.50 | 1.58% | 91,940 |
| Aug 27, 2025 | 197.60 | 199.30 | 193.45 | 193.45 | 193.45 | -1.70% | 54,767 |
| Aug 26, 2025 | 192.05 | 200.80 | 192.05 | 196.80 | 196.80 | 1.52% | 136,950 |
| Aug 25, 2025 | 196.50 | 196.60 | 193.85 | 193.85 | 193.85 | -1.15% | 43,236 |
| Aug 22, 2025 | 191.90 | 197.40 | 191.65 | 196.10 | 196.10 | 1.74% | 76,618 |
| Aug 21, 2025 | 198.75 | 200.20 | 192.75 | 192.75 | 192.75 | -2.65% | 54,026 |
| Aug 20, 2025 | 195.30 | 198.35 | 195.00 | 198.00 | 198.00 | 0.51% | 89,603 |
| Aug 19, 2025 | 194.25 | 198.10 | 193.60 | 197.00 | 197.00 | 1.36% | 77,493 |
| Aug 18, 2025 | 197.55 | 198.70 | 193.15 | 194.35 | 194.35 | -1.67% | 78,279 |