Sartorius Aktiengesellschaft (ETR:SRT3)
Germany · Delayed Price · Currency is EUR 292.70
-4.20 (-1.41%)
Nov 3, 2026, 5:35 PM CET
ETR:SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 293.70 | 294.30 | 287.60 | 292.70 | 292.70 | -1.41% | 103,102 |
| Nov 2, 2026 | 289.60 | 298.80 | 289.00 | 296.90 | 296.90 | 1.75% | 94,787 |
| Oct 30, 2026 | 297.00 | 298.70 | 289.60 | 291.80 | 291.80 | -2.24% | 115,488 |
| Oct 29, 2026 | 293.80 | 299.30 | 293.10 | 298.50 | 298.50 | 2.05% | 107,614 |
| Oct 28, 2026 | 291.60 | 297.50 | 289.70 | 292.50 | 292.50 | 0.62% | 98,932 |
| Oct 27, 2026 | 287.70 | 291.80 | 284.60 | 290.70 | 290.70 | 0.41% | 141,865 |
| Oct 26, 2026 | 279.80 | 289.50 | 278.10 | 289.50 | 289.50 | 2.73% | 148,297 |
| Oct 23, 2026 | 276.00 | 282.90 | 272.30 | 281.80 | 281.80 | 3.03% | 133,058 |
| Oct 22, 2026 | 264.40 | 282.20 | 263.90 | 273.50 | 273.50 | 4.75% | 262,546 |
| Oct 21, 2026 | 264.00 | 272.50 | 255.60 | 261.10 | 261.10 | -1.36% | 221,032 |
| Oct 20, 2026 | 259.00 | 264.70 | 258.90 | 264.70 | 264.70 | 1.65% | 108,835 |
| Oct 19, 2026 | 259.60 | 265.80 | 258.50 | 260.40 | 260.40 | -0.23% | 81,723 |
| Oct 16, 2026 | 262.50 | 263.50 | 256.30 | 261.00 | 261.00 | -0.31% | 120,243 |
| Oct 15, 2026 | 257.10 | 261.80 | 256.00 | 261.80 | 261.80 | 1.47% | 145,474 |
| 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 |