Sartorius Aktiengesellschaft (ETR:SRT3)
Germany flag Germany · Delayed Price · Currency is EUR
182.00
-5.55 (-2.96%)
Aug 1, 2025, 5:36 PM CET

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025184.00185.35179.55182.00182.00-2.96%158,744
Jul 31, 2025191.65193.50187.35187.55187.55-2.04%116,286
Jul 30, 2025194.85196.00191.45191.45191.45-1.74%111,576
Jul 29, 2025192.15197.15189.85194.85194.851.51%205,485
Jul 28, 2025197.00199.50191.35191.95191.950.44%159,506
Jul 25, 2025192.00194.00188.70191.10191.10-1.27%147,474
Jul 24, 2025193.00195.95189.35193.55193.551.07%152,167
Jul 23, 2025195.35197.55189.40191.50191.500.03%274,680
Jul 22, 2025203.70203.80177.10191.45191.45-5.36%1,018,965
Jul 21, 2025205.60207.50199.75202.30202.30-1.37%103,487
Jul 18, 2025211.80212.60204.50205.10205.10-2.57%109,085
Jul 17, 2025212.60212.90209.60210.50210.500.48%90,558
Jul 16, 2025209.80212.10208.60209.50209.50-0.71%81,195
Jul 15, 2025210.00217.70209.90211.00211.000.43%150,793
Jul 14, 2025217.40222.10210.00210.10210.10-4.72%159,628
Jul 11, 2025225.60225.60220.50220.50220.50-2.43%76,281
Jul 10, 2025220.60226.00218.50226.00226.003.62%101,408
Jul 9, 2025221.90224.10216.50218.10218.10-1.85%96,643
Jul 8, 2025216.60224.40216.20222.20222.202.49%142,261
Jul 7, 2025219.50219.60213.80216.80216.80-1.05%66,436
Jul 4, 2025217.30222.00216.30219.10219.10-0.41%58,611
Jul 3, 2025226.00226.40219.50220.00220.00-1.74%68,282
Jul 2, 2025217.80224.10217.40223.90223.902.28%90,555
Jul 1, 2025215.10218.90214.60218.90218.901.34%72,391
Jun 30, 2025222.50224.00215.50216.00216.00-2.48%88,573
Jun 27, 2025220.60225.30217.90221.50221.501.56%106,868
Jun 26, 2025217.00222.70216.20218.10218.101.92%93,926
Jun 25, 2025214.10219.30213.50214.00214.00-0.09%67,152
Jun 24, 2025214.10217.40213.20214.20214.202.64%81,678
Jun 23, 2025211.90213.20206.80208.70208.70-2.48%98,002
Jun 20, 2025216.00217.90214.00214.00214.00-0.56%951,206
Jun 19, 2025205.90215.20204.60215.20215.202.72%77,896
Jun 18, 2025208.00209.50205.10209.50209.500.05%78,668
Jun 17, 2025211.20216.30209.40209.40209.40-2.15%128,881
Jun 16, 2025204.80214.10199.95214.00214.004.09%143,851
Jun 13, 2025202.90208.70202.90205.60205.60-1.11%100,894
Jun 12, 2025205.20207.90201.80207.90207.900.05%91,010
Jun 11, 2025208.40209.00205.00207.80207.80-0.38%63,692
Jun 10, 2025206.70209.90205.90208.60208.600.77%85,429
Jun 9, 2025205.30207.40204.30207.00207.000.73%68,586
Jun 6, 2025204.40208.30200.80205.50205.50-0.29%92,019
Jun 5, 2025205.80207.00202.00206.10206.100.93%106,033
Jun 4, 2025204.00205.60199.65204.20204.20-0.83%229,627
Jun 3, 2025206.30207.20202.40205.90205.900.44%91,408
Jun 2, 2025209.10210.80200.60205.00205.00-2.84%210,657
May 30, 2025217.10218.50211.00211.00211.00-3.30%388,882
May 29, 2025225.60226.60218.20218.20218.20-0.46%58,148
May 28, 2025220.30221.80219.00219.20219.20-0.95%54,890
May 27, 2025222.40223.10219.90221.30221.30-58,016
May 26, 2025221.60223.00218.60221.30221.302.03%47,701