Sartorius Aktiengesellschaft (ETR:SRT3)
Germany · Delayed Price · Currency is EUR 220.00
-1.80 (-0.81%)
Jul 24, 2026, 4:05 PM CET
ETR:SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 223.60 | 224.90 | 214.30 | 219.80 | - | -0.90% | 40,707 |
| Jul 23, 2026 | 230.80 | 233.00 | 209.50 | 221.80 | 221.80 | 0.23% | 330,230 |
| Jul 22, 2026 | 216.00 | 227.30 | 214.50 | 221.30 | 221.30 | 1.89% | 211,364 |
| Jul 21, 2026 | 233.60 | 242.00 | 208.00 | 217.20 | 217.20 | -8.51% | 390,247 |
| Jul 20, 2026 | 242.70 | 246.30 | 236.40 | 237.40 | 237.40 | -2.47% | 66,945 |
| Jul 17, 2026 | 245.40 | 251.30 | 243.40 | 243.40 | 243.40 | -1.46% | 76,400 |
| Jul 16, 2026 | 246.10 | 248.60 | 243.00 | 247.00 | 247.00 | -0.16% | 102,374 |
| Jul 15, 2026 | 249.20 | 250.30 | 247.10 | 247.40 | 247.40 | -1.04% | 52,012 |
| Jul 14, 2026 | 247.70 | 250.80 | 243.40 | 250.00 | 250.00 | 0.20% | 59,015 |
| Jul 13, 2026 | 240.50 | 249.70 | 237.40 | 249.50 | 249.50 | 3.10% | 107,436 |
| Jul 10, 2026 | 235.40 | 246.70 | 234.60 | 242.00 | 242.00 | 3.73% | 160,066 |
| Jul 9, 2026 | 219.10 | 234.60 | 217.70 | 233.30 | 233.30 | 5.90% | 107,527 |
| Jul 8, 2026 | 230.40 | 230.50 | 220.30 | 220.30 | 220.30 | -5.12% | 114,982 |
| Jul 7, 2026 | 229.70 | 234.10 | 228.00 | 232.20 | 232.20 | 1.00% | 84,918 |
| Jul 6, 2026 | 227.90 | 233.40 | 225.40 | 229.90 | 229.90 | 1.46% | 66,067 |
| Jul 3, 2026 | 232.10 | 232.10 | 224.90 | 226.60 | 226.60 | -1.95% | 59,675 |
| Jul 2, 2026 | 229.70 | 232.80 | 226.60 | 231.10 | 231.10 | 0.74% | 53,399 |
| Jul 1, 2026 | 229.30 | 232.80 | 225.00 | 229.40 | 229.40 | -0.09% | 61,747 |
| Jun 30, 2026 | 224.60 | 230.00 | 223.80 | 229.60 | 229.60 | 2.55% | 94,731 |
| Jun 29, 2026 | 224.00 | 230.50 | 223.90 | 223.90 | 223.90 | -0.04% | 97,619 |
| Jun 26, 2026 | 226.70 | 230.70 | 222.70 | 224.00 | 224.00 | -2.69% | 59,469 |
| Jun 25, 2026 | 217.30 | 232.00 | 215.70 | 230.20 | 230.20 | 4.92% | 198,282 |
| Jun 24, 2026 | 212.80 | 221.10 | 211.90 | 219.40 | 219.40 | 3.15% | 106,000 |
| Jun 23, 2026 | 211.30 | 217.00 | 210.40 | 212.70 | 212.70 | -0.19% | 96,763 |
| Jun 22, 2026 | 214.80 | 219.00 | 210.10 | 213.10 | 213.10 | 0.05% | 101,706 |
| Jun 19, 2026 | 217.20 | 219.20 | 210.70 | 213.00 | 213.00 | -1.89% | 214,399 |
| Jun 18, 2026 | 224.60 | 225.50 | 207.40 | 217.10 | 217.10 | -4.86% | 196,589 |
| Jun 17, 2026 | 232.40 | 234.40 | 227.10 | 228.20 | 228.20 | -1.08% | 84,553 |
| Jun 16, 2026 | 232.00 | 234.50 | 229.00 | 230.70 | 230.70 | 0.74% | 50,214 |
| Jun 15, 2026 | 238.00 | 242.30 | 228.30 | 229.00 | 229.00 | -0.95% | 78,896 |
| Jun 12, 2026 | 239.80 | 239.80 | 228.70 | 231.20 | 231.20 | 0.35% | 54,861 |
| Jun 11, 2026 | 235.40 | 239.00 | 230.40 | 230.40 | 230.40 | -2.50% | 65,521 |
| Jun 10, 2026 | 242.70 | 242.80 | 234.30 | 236.30 | 236.30 | 0.25% | 53,273 |
| Jun 9, 2026 | 241.60 | 242.60 | 235.70 | 235.70 | 235.70 | -1.91% | 50,204 |
| Jun 8, 2026 | 234.00 | 241.10 | 232.30 | 240.30 | 240.30 | 1.52% | 65,748 |
| Jun 5, 2026 | 246.40 | 247.90 | 236.70 | 236.70 | 236.70 | -5.24% | 109,225 |
| Jun 4, 2026 | 246.00 | 250.50 | 243.60 | 249.80 | 249.80 | 2.38% | 77,317 |
| Jun 3, 2026 | 242.50 | 244.00 | 237.80 | 244.00 | 244.00 | 0.45% | 64,588 |
| Jun 2, 2026 | 246.30 | 251.80 | 240.40 | 242.90 | 242.90 | -0.41% | 79,710 |
| Jun 1, 2026 | 244.30 | 246.40 | 240.00 | 243.90 | 243.90 | -0.49% | 80,497 |
| May 29, 2026 | 243.90 | 249.80 | 240.40 | 245.10 | 245.10 | 2.12% | 228,223 |
| May 28, 2026 | 233.70 | 241.10 | 230.80 | 240.00 | 240.00 | 2.04% | 90,312 |
| May 27, 2026 | 234.90 | 241.40 | 234.10 | 235.20 | 235.20 | 0.94% | 97,451 |
| May 26, 2026 | 232.10 | 234.60 | 228.70 | 233.00 | 233.00 | -0.64% | 37,039 |
| May 25, 2026 | 232.50 | 236.90 | 232.20 | 234.50 | 234.50 | 0.86% | 25,018 |
| 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 |