Sartorius Aktiengesellschaft (ETR:SRT3)
Germany flag Germany · Delayed Price · Currency is EUR
196.10
+3.35 (1.74%)
Aug 22, 2025, 5:35 PM CET

ETR:SRT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025191.90197.40191.65196.10196.101.74%76,618
Aug 21, 2025198.75200.20192.75192.75192.75-2.65%54,026
Aug 20, 2025195.30198.35195.00198.00198.000.51%89,603
Aug 19, 2025194.25198.10193.60197.00197.001.36%77,493
Aug 18, 2025197.55198.70193.15194.35194.35-1.67%78,279
Aug 15, 2025198.80200.00197.10197.65197.650.33%75,538
Aug 14, 2025196.75200.20194.40197.00197.000.28%123,206
Aug 13, 2025199.00200.00195.30196.45196.45-0.36%115,791
Aug 12, 2025186.75198.30186.50197.15197.157.41%224,651
Aug 11, 2025182.30184.40182.00183.55183.551.41%98,037
Aug 8, 2025180.60181.70178.40181.00181.001.00%107,474
Aug 7, 2025177.00180.90175.95179.20179.200.96%106,636
Aug 6, 2025180.10181.30176.85177.50177.50-1.20%131,899
Aug 5, 2025180.20180.25177.50179.65179.65-0.03%120,030
Aug 4, 2025183.05183.05179.70179.70179.70-1.26%113,671
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