Sartorius Aktiengesellschaft (FRA:SRT3)
Germany · Delayed Price · Currency is EUR 199.00
+3.75 (1.92%)
At close: Sep 9, 2025
FRA:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 196.90 | 200.50 | 196.00 | 199.00 | - | 1.92% | 112,218 |
| Sep 8, 2025 | 194.55 | 196.95 | 190.95 | 195.25 | - | 1.06% | 97,544 |
| Sep 5, 2025 | 191.85 | 193.55 | 187.50 | 193.20 | - | 2.60% | 139,881 |
| Sep 4, 2025 | 195.00 | 196.95 | 187.30 | 188.30 | - | -3.93% | 152,772 |
| Sep 3, 2025 | 197.05 | 200.30 | 195.65 | 196.00 | - | 0.18% | 67,080 |
| Sep 2, 2025 | 204.00 | 204.30 | 195.25 | 195.65 | - | -3.86% | 113,167 |
| Sep 1, 2025 | 199.40 | 205.30 | 199.40 | 203.50 | - | 2.67% | 91,986 |
| Aug 29, 2025 | 195.95 | 200.00 | 195.85 | 198.20 | - | 0.87% | 88,605 |
| Aug 28, 2025 | 193.70 | 197.75 | 193.70 | 196.50 | - | 1.58% | 91,940 |
| Aug 27, 2025 | 197.60 | 199.30 | 193.45 | 193.45 | - | -1.70% | 54,767 |
| Aug 26, 2025 | 192.05 | 200.80 | 192.05 | 196.80 | - | 1.52% | 136,950 |
| Aug 25, 2025 | 196.50 | 196.60 | 193.85 | 193.85 | - | -1.15% | 43,236 |
| Aug 22, 2025 | 191.90 | 197.40 | 191.65 | 196.10 | - | 1.74% | 76,618 |
| Aug 21, 2025 | 198.75 | 200.20 | 192.75 | 192.75 | - | -2.65% | 54,026 |
| Aug 20, 2025 | 195.30 | 198.35 | 195.00 | 198.00 | - | 0.51% | 89,603 |
| Aug 19, 2025 | 194.25 | 198.10 | 193.60 | 197.00 | - | 1.36% | 77,493 |
| Aug 18, 2025 | 197.55 | 198.70 | 193.15 | 194.35 | - | -1.67% | 78,279 |
| Aug 15, 2025 | 198.80 | 200.00 | 197.10 | 197.65 | - | 0.33% | 75,538 |
| Aug 14, 2025 | 196.75 | 200.20 | 194.40 | 197.00 | - | 0.28% | 123,206 |
| Aug 13, 2025 | 199.00 | 200.00 | 195.30 | 196.45 | - | 7.03% | 115,791 |
| Aug 12, 2025 | 183.55 | 183.55 | 183.55 | 183.55 | - | - | 224,651 |
| Aug 11, 2025 | 182.30 | 184.40 | 182.00 | 183.55 | - | 1.41% | 98,037 |
| Aug 8, 2025 | 180.60 | 181.70 | 178.40 | 181.00 | - | 1.00% | 107,474 |
| Aug 7, 2025 | 177.00 | 180.90 | 175.95 | 179.20 | - | 0.96% | 106,636 |
| Aug 6, 2025 | 180.10 | 181.30 | 176.85 | 177.50 | - | -1.20% | 131,899 |
| Aug 5, 2025 | 180.20 | 180.25 | 177.50 | 179.65 | - | -0.03% | 120,030 |
| Aug 4, 2025 | 183.05 | 183.05 | 179.70 | 179.70 | - | -1.26% | 113,671 |
| Aug 1, 2025 | 184.00 | 185.35 | 179.55 | 182.00 | - | -2.96% | 158,744 |
| 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 |