Sartorius Aktiengesellschaft (FRA:SRT3)
Germany · Delayed Price · Currency is EUR 238.20
-1.40 (-0.58%)
At close: Oct 23, 2025
FRA:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -0.04% | 139 |
| Oct 22, 2025 | 236.70 | 240.10 | 236.70 | 238.50 | 238.50 | 0.21% | 139 |
| Oct 21, 2025 | 231.40 | 241.50 | 231.40 | 238.00 | 238.00 | 3.48% | 290 |
| Oct 20, 2025 | 228.70 | 230.20 | 228.70 | 230.00 | 230.00 | 0.04% | 52 |
| Oct 17, 2025 | 225.20 | 231.20 | 225.20 | 229.90 | 229.90 | 0.66% | 440 |
| Oct 16, 2025 | 220.10 | 237.30 | 220.10 | 228.40 | 228.40 | 8.14% | 548 |
| Oct 15, 2025 | 210.50 | 215.00 | 210.50 | 211.20 | 211.20 | -0.61% | 110 |
| Oct 14, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.51% | 90 |
| Oct 13, 2025 | 213.90 | 213.90 | 212.60 | 213.60 | 213.60 | 0.56% | 90 |
| Oct 10, 2025 | 213.70 | 213.70 | 212.40 | 212.40 | 212.40 | -0.42% | 46 |
| Oct 9, 2025 | 216.20 | 216.20 | 212.80 | 213.30 | 213.30 | -0.28% | 200 |
| Oct 8, 2025 | 214.50 | 215.80 | 212.50 | 213.90 | 213.90 | -3.82% | 111 |
| Oct 7, 2025 | 225.60 | 225.60 | 219.70 | 222.40 | 222.40 | -1.37% | 181 |
| Oct 6, 2025 | 229.30 | 229.30 | 225.50 | 225.50 | 225.50 | -0.31% | 96 |
| Oct 3, 2025 | 220.80 | 226.20 | 220.80 | 226.20 | 226.20 | 2.12% | 50 |
| Oct 2, 2025 | 217.50 | 225.70 | 217.50 | 221.50 | 221.50 | 2.07% | 208 |
| Oct 1, 2025 | 198.50 | 217.00 | 198.50 | 217.00 | 217.00 | 11.97% | 675 |
| Sep 30, 2025 | 192.65 | 193.80 | 190.00 | 193.80 | 193.80 | 1.07% | 160 |
| Sep 29, 2025 | 193.75 | 193.75 | 191.75 | 191.75 | 191.75 | -1.49% | 18 |
| Sep 26, 2025 | 192.55 | 194.65 | 192.55 | 194.65 | 194.65 | -3.21% | 40 |
| Sep 25, 2025 | 204.10 | 204.10 | 201.10 | 201.10 | 201.10 | -1.61% | 3,393 |
| Sep 24, 2025 | 208.50 | 208.50 | 203.30 | 204.40 | 204.40 | -1.06% | 2,928 |
| Sep 23, 2025 | 209.40 | 209.40 | 206.60 | 206.60 | 206.60 | -1.71% | 50 |
| Sep 22, 2025 | 208.10 | 211.10 | 208.10 | 210.20 | 210.20 | 0.24% | 60 |
| Sep 19, 2025 | 205.40 | 209.70 | 205.40 | 209.70 | 209.70 | 1.26% | 70 |
| Sep 18, 2025 | 199.10 | 210.00 | 199.10 | 207.10 | 207.10 | 5.18% | 508 |
| Sep 17, 2025 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | 0.15% | 328 |
| Sep 16, 2025 | 197.05 | 202.00 | 196.60 | 196.60 | 196.60 | 1.84% | 328 |
| Sep 15, 2025 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | -1.33% | 32 |
| Sep 12, 2025 | 193.35 | 195.65 | 192.45 | 195.65 | 195.65 | 0.67% | 120 |
| Sep 11, 2025 | 198.85 | 200.60 | 194.35 | 194.35 | 194.35 | -2.07% | 460 |
| Sep 10, 2025 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | 0.30% | 81 |
| Sep 9, 2025 | 193.75 | 200.10 | 193.75 | 197.85 | 197.85 | 2.04% | 81 |
| Sep 8, 2025 | 192.75 | 193.90 | 192.75 | 193.90 | 193.90 | -0.18% | 150 |
| Sep 5, 2025 | 192.60 | 194.25 | 188.25 | 194.25 | 194.25 | 4.24% | 1,917 |
| Sep 4, 2025 | 194.15 | 195.10 | 186.35 | 186.35 | 186.35 | -4.58% | 215 |
| Sep 3, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -0.15% | 85 |
| Sep 2, 2025 | 201.80 | 201.80 | 195.60 | 195.60 | 195.60 | -3.65% | 85 |
| Sep 1, 2025 | 196.50 | 205.00 | 196.50 | 203.00 | 203.00 | 4.02% | 37 |
| Aug 29, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 1.04% | 55 |
| Aug 28, 2025 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | -0.72% | 55 |
| Aug 27, 2025 | 196.00 | 196.05 | 194.55 | 194.55 | 194.55 | -1.64% | 55 |
| Aug 26, 2025 | 193.05 | 197.80 | 193.05 | 197.80 | 197.80 | 1.51% | 1 |
| Aug 25, 2025 | 196.90 | 196.90 | 194.85 | 194.85 | 194.85 | 1.35% | 22 |
| Aug 22, 2025 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | -0.85% | 150 |
| Aug 21, 2025 | 197.15 | 197.15 | 193.90 | 193.90 | 193.90 | -0.77% | 150 |
| Aug 20, 2025 | 194.45 | 195.40 | 194.45 | 195.40 | 195.40 | 0.64% | 25 |
| Aug 19, 2025 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | -0.18% | 41 |
| Aug 18, 2025 | 199.25 | 199.25 | 194.50 | 194.50 | 194.50 | -1.97% | 41 |
| Aug 15, 2025 | 197.10 | 198.40 | 197.10 | 198.40 | 198.40 | 1.22% | 70 |