Sartorius Aktiengesellschaft (FRA:SRT)
Germany · Delayed Price · Currency is EUR 174.80
-4.00 (-2.24%)
Last updated: Jun 23, 2026, 8:03 AM CET
FRA:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | - | -2.24% | - |
| Jun 22, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -0.45% | - |
| Jun 19, 2026 | 171.80 | 179.60 | 171.80 | 179.60 | 179.60 | -0.22% | 30 |
| Jun 18, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.53% | - |
| Jun 17, 2026 | 179.60 | 182.80 | 179.60 | 182.80 | 182.80 | 1.67% | 30 |
| Jun 16, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -2.71% | - |
| Jun 15, 2026 | 179.40 | 184.80 | 179.40 | 184.80 | 184.80 | 0.65% | 40 |
| Jun 12, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | -0.54% | 20 |
| Jun 11, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | -1.18% | - |
| Jun 10, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | -1.27% | - |
| Jun 9, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 1.72% | - |
| Jun 8, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -3.83% | - |
| Jun 5, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 2.76% | - |
| Jun 4, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 0.53% | - |
| Jun 3, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.11% | 20 |
| Jun 2, 2026 | 189.60 | 189.60 | 187.00 | 187.00 | 187.00 | -3.41% | 20 |
| Jun 1, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 4.09% | - |
| May 29, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 2.09% | 40 |
| May 28, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 0.44% | - |
| May 27, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -2.26% | - |
| May 26, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 0.87% | - |
| May 25, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -2.54% | - |
| May 22, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 0.11% | 20 |
| May 21, 2026 | 183.80 | 188.60 | 183.80 | 188.60 | 188.60 | 5.60% | 20 |
| May 20, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 1.25% | - |
| May 19, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -1.67% | - |
| May 18, 2026 | 165.40 | 179.80 | 165.40 | 179.40 | 179.40 | 8.73% | 71 |
| May 15, 2026 | 167.60 | 167.60 | 165.00 | 165.00 | 165.00 | -1.67% | 10 |
| May 14, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 0.48% | - |
| May 13, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.11% | - |
| May 12, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -0.70% | - |
| May 11, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -1.72% | - |
| May 8, 2026 | 175.40 | 175.40 | 174.80 | 174.80 | 174.80 | -1.91% | 20 |
| May 7, 2026 | 179.40 | 179.40 | 177.00 | 178.20 | 178.20 | 1.37% | 30 |
| May 6, 2026 | 175.00 | 175.80 | 175.00 | 175.80 | 175.80 | 3.29% | 2 |
| May 5, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | -1.50% | - |
| May 4, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 3.35% | - |
| Apr 30, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -0.48% | - |
| Apr 29, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -3.00% | - |
| Apr 28, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -1.37% | 1 |
| Apr 27, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 4.15% | - |
| Apr 24, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -1.06% | 5 |
| Apr 23, 2026 | 182.80 | 182.80 | 167.60 | 170.40 | 170.40 | -9.94% | 63 |
| Apr 22, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -1.66% | - |
| Apr 21, 2026 | 185.80 | 192.40 | 185.80 | 192.40 | 192.40 | 5.25% | - |
| Apr 20, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 4.10% | - |
| Apr 17, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -1.01% | - |
| Apr 16, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -1.44% | - |
| Apr 15, 2026 | 177.20 | 180.00 | 177.20 | 180.00 | 180.00 | 5.76% | 30 |
| Apr 14, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 3.28% | - |