Sartorius Aktiengesellschaft (FRA:SRT3)
Germany · Delayed Price · Currency is EUR 182.00
-5.55 (-2.96%)
At close: Aug 1, 2025, 10:00 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 184.00 | 185.35 | 179.55 | 182.00 | - | -2.96% | 163,119 |
| Jul 31, 2025 | 191.65 | 193.50 | 187.35 | 187.55 | - | -2.04% | 116,286 |
| Jul 30, 2025 | 194.85 | 196.00 | 191.45 | 191.45 | - | -1.74% | 111,576 |
| Jul 29, 2025 | 192.15 | 197.15 | 189.85 | 194.85 | - | 1.51% | 205,485 |
| Jul 28, 2025 | 197.00 | 199.50 | 191.35 | 191.95 | - | 0.44% | 159,506 |
| Jul 25, 2025 | 192.00 | 194.00 | 188.70 | 191.10 | - | -1.27% | 147,474 |
| Jul 24, 2025 | 193.00 | 195.95 | 189.35 | 193.55 | - | 1.10% | 152,167 |
| Jul 23, 2025 | 191.45 | 191.45 | 191.45 | 191.45 | - | - | 274,680 |
| Jul 22, 2025 | 203.70 | 203.80 | 177.10 | 191.45 | - | -5.36% | 1,018,965 |
| Jul 21, 2025 | 205.60 | 207.50 | 199.75 | 202.30 | - | -1.37% | 103,487 |
| Jul 18, 2025 | 211.80 | 212.60 | 204.50 | 205.10 | - | -2.57% | 109,085 |
| Jul 17, 2025 | 212.60 | 212.90 | 209.60 | 210.50 | - | -0.24% | 90,558 |
| Jul 16, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | - | - | 81,195 |
| Jul 15, 2025 | 210.00 | 217.70 | 209.90 | 211.00 | - | 0.43% | 150,793 |
| Jul 14, 2025 | 217.40 | 222.10 | 210.00 | 210.10 | - | -4.72% | 159,628 |
| Jul 11, 2025 | 225.60 | 225.60 | 220.50 | 220.50 | - | -2.43% | 76,281 |
| Jul 10, 2025 | 220.60 | 226.00 | 218.50 | 226.00 | - | 3.62% | 101,408 |
| Jul 9, 2025 | 221.90 | 224.10 | 216.50 | 218.10 | - | -1.85% | 96,643 |
| Jul 8, 2025 | 216.60 | 224.40 | 216.20 | 222.20 | - | 2.49% | 142,261 |
| Jul 7, 2025 | 219.50 | 219.60 | 213.80 | 216.80 | - | -1.05% | 66,436 |
| Jul 4, 2025 | 217.30 | 222.00 | 216.30 | 219.10 | - | -0.41% | 58,611 |
| Jul 3, 2025 | 226.00 | 226.40 | 219.50 | 220.00 | - | -1.74% | 68,282 |
| Jul 2, 2025 | 217.80 | 224.10 | 217.40 | 223.90 | - | 1.08% | 90,555 |
| Jul 1, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | - | - | 72,391 |
| Jun 30, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | - | - | 88,573 |
| Jun 27, 2025 | 220.60 | 225.30 | 217.90 | 221.50 | - | 1.56% | 106,868 |
| Jun 26, 2025 | 217.00 | 222.70 | 216.20 | 218.10 | - | 1.92% | 93,926 |
| Jun 25, 2025 | 214.10 | 219.30 | 213.50 | 214.00 | - | -0.09% | 67,152 |
| Jun 24, 2025 | 214.10 | 217.40 | 213.20 | 214.20 | - | 2.64% | 81,678 |
| Jun 23, 2025 | 211.90 | 213.20 | 206.80 | 208.70 | - | -2.48% | 98,002 |
| Jun 20, 2025 | 216.00 | 217.90 | 214.00 | 214.00 | - | -0.56% | 951,206 |
| Jun 19, 2025 | 205.90 | 215.20 | 204.60 | 215.20 | - | 2.72% | 77,896 |
| Jun 18, 2025 | 208.00 | 209.50 | 205.10 | 209.50 | - | 0.05% | 78,668 |
| Jun 17, 2025 | 211.20 | 216.30 | 209.40 | 209.40 | - | -2.15% | 128,881 |
| Jun 16, 2025 | 204.80 | 214.10 | 199.95 | 214.00 | - | 4.09% | 143,851 |
| Jun 13, 2025 | 202.90 | 208.70 | 202.90 | 205.60 | - | -1.11% | 100,894 |
| Jun 12, 2025 | 205.20 | 207.90 | 201.80 | 207.90 | - | 0.05% | 91,010 |
| Jun 11, 2025 | 208.40 | 209.00 | 205.00 | 207.80 | - | -0.38% | 63,692 |
| Jun 10, 2025 | 206.70 | 209.90 | 205.90 | 208.60 | - | 1.51% | 85,429 |
| Jun 9, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | - | - | 68,586 |
| Jun 6, 2025 | 204.40 | 208.30 | 200.80 | 205.50 | - | -0.29% | 92,019 |
| Jun 5, 2025 | 205.80 | 207.00 | 202.00 | 206.10 | - | 0.93% | 106,033 |
| Jun 4, 2025 | 204.00 | 205.60 | 199.65 | 204.20 | - | -0.83% | 229,627 |
| Jun 3, 2025 | 206.30 | 207.20 | 202.40 | 205.90 | - | 0.44% | 91,408 |
| Jun 2, 2025 | 209.10 | 210.80 | 200.60 | 205.00 | - | -2.84% | 210,657 |
| May 30, 2025 | 217.10 | 218.50 | 211.00 | 211.00 | - | -3.30% | 388,882 |
| May 29, 2025 | 225.60 | 226.60 | 218.20 | 218.20 | - | -0.46% | 58,148 |
| May 28, 2025 | 220.30 | 221.80 | 219.00 | 219.20 | - | -0.95% | 54,890 |
| May 27, 2025 | 222.40 | 223.10 | 219.90 | 221.30 | - | - | 58,016 |
| May 26, 2025 | 221.60 | 223.00 | 218.60 | 221.30 | - | 2.03% | 47,701 |