Sartorius Aktiengesellschaft (ETR:SRT3)
Germany · Delayed Price · Currency is EUR 232.50
-2.70 (-1.15%)
May 22, 2026, 5:39 PM CET
ETR:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 237.00 | 238.80 | 232.30 | 232.50 | 232.50 | -1.15% | 78,981 |
| May 21, 2026 | 229.30 | 237.00 | 227.20 | 235.20 | 235.20 | 3.16% | 101,810 |
| May 20, 2026 | 219.60 | 228.00 | 218.80 | 228.00 | 228.00 | 3.83% | 119,495 |
| May 19, 2026 | 216.50 | 222.00 | 216.40 | 219.60 | 219.60 | 1.62% | 107,086 |
| May 18, 2026 | 208.00 | 220.50 | 204.80 | 216.10 | 216.10 | 5.47% | 136,747 |
| May 15, 2026 | 209.60 | 210.70 | 204.10 | 204.90 | 204.90 | -4.03% | 99,039 |
| May 14, 2026 | 212.10 | 214.70 | 208.20 | 213.50 | 213.50 | 0.99% | 95,272 |
| May 13, 2026 | 215.00 | 217.00 | 209.40 | 211.40 | 211.40 | 0.14% | 87,618 |
| May 12, 2026 | 214.40 | 219.40 | 204.70 | 211.10 | 211.10 | -2.76% | 167,302 |
| May 11, 2026 | 216.10 | 218.80 | 214.20 | 217.10 | 217.10 | 0.09% | 56,309 |
| May 8, 2026 | 219.90 | 221.00 | 214.80 | 216.90 | 216.90 | -2.08% | 60,401 |
| May 7, 2026 | 225.30 | 227.50 | 221.50 | 221.50 | 221.50 | -0.81% | 47,582 |
| May 6, 2026 | 225.60 | 232.60 | 222.30 | 223.30 | 223.30 | -0.09% | 124,265 |
| May 5, 2026 | 215.20 | 224.90 | 213.70 | 223.50 | 223.50 | 3.14% | 102,243 |
| May 4, 2026 | 220.00 | 220.60 | 214.20 | 216.70 | 216.70 | -0.23% | 63,781 |
| Apr 30, 2026 | 205.80 | 218.90 | 205.60 | 217.20 | 217.20 | 4.02% | 68,046 |
| Apr 29, 2026 | 210.00 | 211.90 | 205.70 | 208.80 | 208.80 | -1.93% | 100,719 |
| Apr 28, 2026 | 215.00 | 220.50 | 212.70 | 212.90 | 212.90 | -2.70% | 114,383 |
| Apr 27, 2026 | 220.20 | 224.00 | 216.00 | 218.80 | 218.80 | 0.78% | 81,886 |
| Apr 24, 2026 | 218.50 | 222.20 | 212.90 | 217.10 | 217.10 | 1.02% | 108,925 |
| Apr 23, 2026 | 231.50 | 238.30 | 208.00 | 214.90 | 214.90 | -9.02% | 324,902 |
| Apr 22, 2026 | 243.80 | 243.80 | 234.50 | 236.20 | 236.20 | -3.12% | 114,545 |
| Apr 21, 2026 | 239.50 | 256.40 | 239.50 | 243.80 | 243.80 | 1.97% | 134,185 |
| Apr 20, 2026 | 235.00 | 239.70 | 233.30 | 239.10 | 239.10 | 0.13% | 112,119 |
| Apr 17, 2026 | 226.60 | 243.00 | 226.30 | 238.80 | 238.80 | 4.74% | 92,858 |
| Apr 16, 2026 | 230.60 | 231.60 | 225.60 | 228.00 | 228.00 | -1.38% | 68,008 |
| Apr 15, 2026 | 229.20 | 231.90 | 227.90 | 231.20 | 231.20 | 1.31% | 77,746 |
| Apr 14, 2026 | 218.90 | 230.50 | 218.90 | 228.20 | 228.20 | 5.36% | 90,929 |
| Apr 13, 2026 | 211.30 | 216.60 | 208.50 | 216.60 | 216.60 | 1.03% | 50,007 |
| Apr 10, 2026 | 214.00 | 220.90 | 213.70 | 214.40 | 214.40 | -0.09% | 68,786 |
| Apr 9, 2026 | 220.00 | 220.00 | 211.60 | 214.60 | 214.60 | -2.54% | 63,142 |
| Apr 8, 2026 | 217.00 | 225.30 | 217.00 | 220.20 | 220.20 | 5.81% | 131,019 |
| Apr 7, 2026 | 210.50 | 212.90 | 205.80 | 208.10 | 208.10 | -2.02% | 118,280 |
| Apr 2, 2026 | 208.50 | 213.90 | 204.00 | 212.40 | 212.40 | 0.24% | 72,153 |
| Apr 1, 2026 | 219.10 | 220.00 | 208.90 | 211.90 | 211.90 | - | 110,087 |
| Mar 31, 2026 | 210.00 | 212.50 | 207.10 | 211.90 | 211.90 | 1.39% | 109,750 |
| Mar 30, 2026 | 207.60 | 212.30 | 207.10 | 209.00 | 209.00 | 1.06% | 99,585 |
| Mar 27, 2026 | 215.00 | 215.20 | 206.20 | 206.80 | 206.80 | -3.71% | 77,988 |
| Mar 26, 2026 | 210.00 | 217.20 | 209.70 | 215.50 | 214.76 | 1.13% | 78,873 |
| Mar 25, 2026 | 215.90 | 218.00 | 210.90 | 213.10 | 212.37 | 0.76% | 99,505 |
| Mar 24, 2026 | 210.00 | 214.80 | 209.30 | 211.50 | 210.77 | 0.71% | 66,568 |
| Mar 23, 2026 | 201.40 | 215.20 | 198.50 | 210.00 | 209.28 | 1.84% | 114,785 |
| Mar 20, 2026 | 210.90 | 212.10 | 205.10 | 206.20 | 205.49 | -2.04% | 185,102 |
| Mar 19, 2026 | 216.50 | 216.50 | 207.80 | 210.50 | 209.78 | -4.45% | 125,979 |
| Mar 18, 2026 | 229.00 | 229.00 | 218.80 | 220.30 | 219.54 | -2.35% | 98,095 |
| Mar 17, 2026 | 216.40 | 226.10 | 214.40 | 225.60 | 224.83 | 7.94% | 161,575 |
| Mar 16, 2026 | 209.80 | 210.40 | 204.20 | 209.00 | 208.28 | -0.33% | 137,584 |
| Mar 13, 2026 | 215.00 | 215.00 | 209.60 | 209.70 | 208.98 | -2.47% | 89,253 |
| Mar 12, 2026 | 224.70 | 227.30 | 214.80 | 215.00 | 214.26 | -3.41% | 135,898 |
| Mar 11, 2026 | 218.00 | 222.60 | 216.20 | 222.60 | 221.84 | 0.68% | 113,688 |