Sartorius Aktiengesellschaft (FRA:SRT)
Germany · Delayed Price · Currency is EUR 161.20
-2.60 (-1.59%)
At close: Aug 15, 2025, 10:00 PM CET
FRA:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | - | -1.59% | 420 |
| Aug 14, 2025 | 160.40 | 164.00 | 160.40 | 163.80 | - | 0.86% | 420 |
| Aug 13, 2025 | 161.00 | 163.40 | 161.00 | 162.40 | - | -1.69% | 65 |
| Aug 12, 2025 | 157.40 | 165.20 | 156.20 | 165.20 | - | 8.83% | 161 |
| Aug 11, 2025 | 148.80 | 151.80 | 148.80 | 151.80 | - | 2.99% | 51 |
| Aug 8, 2025 | 146.40 | 154.00 | 146.40 | 147.40 | - | 0.41% | 203 |
| Aug 7, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | - | 0.14% | 58 |
| Aug 6, 2025 | 150.00 | 150.00 | 146.60 | 146.60 | - | -1.61% | 58 |
| Aug 5, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | - | -1.06% | 11 |
| Aug 4, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | - | - | 41 |
| Aug 1, 2025 | 155.40 | 155.40 | 150.00 | 150.60 | - | -4.08% | 41 |
| Jul 31, 2025 | 161.00 | 161.00 | 157.00 | 157.00 | - | -1.75% | 22 |
| Jul 30, 2025 | 160.00 | 160.00 | 159.80 | 159.80 | - | -1.96% | 20 |
| Jul 29, 2025 | 156.80 | 163.00 | 156.80 | 163.00 | - | 1.88% | 39 |
| Jul 28, 2025 | 157.60 | 160.00 | 157.60 | 160.00 | - | 0.76% | 10 |
| Jul 25, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | - | -0.87% | 40 |
| Jul 24, 2025 | 160.00 | 162.40 | 160.00 | 160.20 | - | -1.35% | 40 |
| Jul 23, 2025 | 159.20 | 162.40 | 159.20 | 162.40 | - | 5.59% | 171 |
| Jul 22, 2025 | 173.40 | 173.40 | 152.00 | 153.80 | - | -7.90% | 379 |
| Jul 21, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | - | -1.18% | 40 |
| Jul 18, 2025 | 170.20 | 170.20 | 169.00 | 169.00 | - | -0.35% | 10 |
| Jul 17, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | - | -1.40% | 10 |
| Jul 16, 2025 | 170.20 | 172.00 | 170.20 | 172.00 | - | 1.18% | 10 |
| Jul 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | - | -3.19% | 1 |
| Jul 14, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | - | -2.98% | 1 |
| Jul 11, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | - | 2.03% | 1 |
| Jul 10, 2025 | 175.20 | 177.40 | 175.20 | 177.40 | - | 0.11% | 1 |
| Jul 9, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | - | -0.89% | - |
| Jul 8, 2025 | 175.40 | 178.80 | 175.20 | 178.80 | - | 1.71% | 27 |
| Jul 7, 2025 | 176.40 | 176.40 | 175.80 | 175.80 | - | -1.24% | 6 |
| Jul 4, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | - | -3.58% | 5 |
| Jul 3, 2025 | 181.20 | 184.60 | 181.20 | 184.60 | - | 1.76% | 5 |
| Jul 2, 2025 | 175.60 | 181.40 | 175.60 | 181.40 | - | 3.66% | 50 |
| Jul 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | - | -0.68% | - |
| Jun 30, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | - | 0.11% | - |
| Jun 27, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | - | 0.46% | 115 |
| Jun 26, 2025 | 170.20 | 179.80 | 170.20 | 175.20 | - | 1.74% | 115 |
| Jun 25, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | - | 1.18% | 75 |
| Jun 24, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | - | - | 75 |
| Jun 23, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | - | -1.96% | - |
| Jun 20, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | - | 4.33% | 75 |
| Jun 19, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | - | -0.72% | 75 |
| Jun 18, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | - | -1.18% | - |
| Jun 17, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | - | 3.41% | 75 |
| Jun 16, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | - | -2.73% | - |
| Jun 13, 2025 | 162.40 | 168.60 | 162.40 | 168.60 | - | 0.96% | 75 |
| Jun 12, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | - | -1.76% | - |
| Jun 11, 2025 | 168.80 | 170.00 | 168.80 | 170.00 | - | -1.16% | 58 |
| Jun 10, 2025 | 165.00 | 172.00 | 165.00 | 172.00 | - | 4.12% | 66 |
| Jun 9, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | - | 1.35% | - |