Sartorius Aktiengesellschaft (ETR:SRT3)
Germany · Delayed Price · Currency is EUR 244.80
-1.20 (-0.49%)
Sep 3, 2026, 5:35 PM CET
ETR:SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60,964 |
| 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 |
| Aug 5, 2026 | 229.20 | 231.70 | 222.30 | 228.90 | 228.90 | 0.57% | 54,065 |
| Aug 4, 2026 | 226.60 | 229.70 | 224.80 | 227.60 | 227.60 | 1.07% | 66,746 |
| Aug 3, 2026 | 220.60 | 230.70 | 219.60 | 225.20 | 225.20 | 3.30% | 93,109 |
| Jul 31, 2026 | 221.80 | 225.80 | 218.00 | 218.00 | 218.00 | -1.89% | 120,898 |
| Jul 30, 2026 | 224.20 | 229.90 | 222.20 | 222.20 | 222.20 | -1.51% | 104,770 |
| Jul 29, 2026 | 223.10 | 226.00 | 221.30 | 225.60 | 225.60 | 1.44% | 92,973 |
| Jul 28, 2026 | 213.70 | 226.00 | 210.70 | 222.40 | 222.40 | 3.78% | 144,677 |
| Jul 27, 2026 | 224.90 | 227.40 | 214.30 | 214.30 | 214.30 | -3.03% | 115,363 |
| Jul 24, 2026 | 223.60 | 224.90 | 214.30 | 221.00 | 221.00 | -0.36% | 115,871 |
| 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 |