Sartorius Aktiengesellschaft (ETR:SRT3)
Germany · Delayed Price · Currency is EUR 258.00
+6.70 (2.67%)
Oct 14, 2026, 5:35 PM CET
ETR:SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 253.30 | 262.30 | 251.40 | 258.00 | 258.00 | 2.67% | 137,357 |
| Oct 13, 2026 | 254.40 | 255.10 | 250.60 | 251.30 | 251.30 | -0.67% | 117,965 |
| Oct 12, 2026 | 254.00 | 257.70 | 252.40 | 253.00 | 253.00 | - | 66,745 |
| Oct 9, 2026 | 250.30 | 256.10 | 249.40 | 253.00 | 253.00 | 2.47% | 81,091 |
| Oct 8, 2026 | 257.50 | 257.50 | 244.10 | 246.90 | 246.90 | -5.04% | 105,616 |
| Oct 7, 2026 | 258.00 | 261.30 | 255.60 | 260.00 | 260.00 | 0.12% | 85,742 |
| Oct 6, 2026 | 254.30 | 271.90 | 254.10 | 259.70 | 259.70 | 3.22% | 271,812 |
| Oct 5, 2026 | 251.10 | 253.20 | 246.50 | 251.60 | 251.60 | 0.08% | 84,334 |
| Oct 2, 2026 | 249.10 | 254.30 | 247.00 | 251.40 | 251.40 | 0.16% | 103,977 |
| Oct 1, 2026 | 256.80 | 259.30 | 249.60 | 251.00 | 251.00 | -3.24% | 82,247 |
| Sep 30, 2026 | 262.20 | 263.60 | 256.70 | 259.40 | 259.40 | -0.23% | 143,697 |
| Sep 29, 2026 | 263.20 | 268.70 | 259.40 | 260.00 | 260.00 | -1.33% | 67,052 |
| Sep 28, 2026 | 258.20 | 268.30 | 258.00 | 263.50 | 263.50 | 2.01% | 103,766 |
| Sep 25, 2026 | 267.50 | 270.00 | 258.20 | 258.30 | 258.30 | -2.64% | 158,174 |
| Sep 24, 2026 | 251.10 | 265.30 | 251.00 | 265.30 | 265.30 | 4.86% | 147,989 |
| Sep 23, 2026 | 252.40 | 254.90 | 248.70 | 253.00 | 253.00 | - | 83,430 |
| Sep 22, 2026 | 249.70 | 254.80 | 247.40 | 253.00 | 253.00 | 1.73% | 86,845 |
| Sep 21, 2026 | 248.90 | 253.50 | 245.20 | 248.70 | 248.70 | 0.57% | 98,074 |
| Sep 18, 2026 | 247.30 | 249.60 | 245.70 | 247.30 | 247.30 | -0.40% | 107,197 |
| Sep 17, 2026 | 244.80 | 248.40 | 243.80 | 248.30 | 248.30 | 2.43% | 73,569 |
| Sep 16, 2026 | 237.30 | 244.70 | 236.30 | 242.40 | 242.40 | 1.59% | 61,568 |
| Sep 15, 2026 | 227.60 | 239.00 | 226.60 | 238.60 | 238.60 | 4.70% | 91,444 |
| Sep 14, 2026 | 230.70 | 233.80 | 226.20 | 227.90 | 227.90 | -2.15% | 104,969 |
| Sep 11, 2026 | 230.90 | 234.20 | 230.30 | 232.90 | 232.90 | 0.87% | 62,905 |
| Sep 10, 2026 | 235.80 | 237.00 | 230.90 | 230.90 | 230.90 | -2.49% | 62,473 |
| Sep 9, 2026 | 236.30 | 237.20 | 232.30 | 236.80 | 236.80 | -0.55% | 66,671 |
| Sep 8, 2026 | 233.10 | 240.20 | 232.50 | 238.10 | 238.10 | 1.88% | 57,586 |
| Sep 7, 2026 | 235.50 | 235.50 | 230.20 | 233.70 | 233.70 | -1.48% | 74,362 |
| Sep 4, 2026 | 243.90 | 245.00 | 237.20 | 237.20 | 237.20 | -3.10% | 85,708 |
| Sep 3, 2026 | 245.20 | 249.60 | 243.40 | 244.80 | 244.80 | -0.49% | 63,736 |
| Sep 2, 2026 | 245.30 | 251.00 | 241.40 | 246.00 | 246.00 | -0.49% | 65,582 |
| Sep 1, 2026 | 251.80 | 255.50 | 245.60 | 247.20 | 247.20 | -0.80% | 94,287 |
| Aug 31, 2026 | 251.70 | 252.50 | 246.90 | 249.20 | 249.20 | -1.70% | 74,255 |
| Aug 28, 2026 | 250.90 | 254.30 | 249.70 | 253.50 | 253.50 | 1.24% | 57,361 |
| Aug 27, 2026 | 244.00 | 251.20 | 243.80 | 250.40 | 250.40 | 2.45% | 107,524 |
| Aug 26, 2026 | 243.70 | 246.00 | 241.60 | 244.40 | 244.40 | -0.85% | 45,208 |
| Aug 25, 2026 | 242.60 | 246.90 | 240.70 | 246.50 | 246.50 | 1.40% | 52,154 |
| Aug 24, 2026 | 246.00 | 247.60 | 243.10 | 243.10 | 243.10 | -1.50% | 69,321 |
| Aug 21, 2026 | 248.90 | 249.90 | 242.20 | 246.80 | 246.80 | -0.84% | 60,954 |
| Aug 20, 2026 | 242.30 | 252.20 | 242.30 | 248.90 | 248.90 | 6.05% | 176,426 |
| Aug 19, 2026 | 228.60 | 237.70 | 225.90 | 234.70 | 234.70 | 2.53% | 78,479 |
| Aug 18, 2026 | 232.40 | 234.30 | 228.90 | 228.90 | 228.90 | -2.14% | 67,403 |
| Aug 17, 2026 | 237.40 | 237.80 | 231.70 | 233.90 | 233.90 | -1.52% | 79,344 |
| Aug 14, 2026 | 234.90 | 240.40 | 233.60 | 237.50 | 237.50 | 1.02% | 66,459 |
| Aug 13, 2026 | 237.40 | 240.80 | 234.80 | 235.10 | 235.10 | -0.38% | 44,285 |
| Aug 12, 2026 | 238.00 | 238.50 | 233.70 | 236.00 | 236.00 | -0.97% | 70,135 |
| Aug 11, 2026 | 237.20 | 239.40 | 233.10 | 238.30 | 238.30 | -0.13% | 57,389 |
| Aug 10, 2026 | 233.50 | 239.30 | 232.60 | 238.60 | 238.60 | 2.76% | 54,671 |
| Aug 7, 2026 | 229.80 | 235.20 | 229.30 | 232.20 | 232.20 | 1.18% | 49,407 |
| Aug 6, 2026 | 230.00 | 235.30 | 229.30 | 229.50 | 229.50 | 0.26% | 68,158 |