Sartorius Aktiengesellschaft (FRA:SRT3)
Germany flag Germany · Delayed Price · Currency is EUR
238.20
-1.40 (-0.58%)
At close: Oct 23, 2025

FRA:SRT3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025238.40238.40238.40238.40238.40-0.04%139
Oct 22, 2025236.70240.10236.70238.50238.500.21%139
Oct 21, 2025231.40241.50231.40238.00238.003.48%290
Oct 20, 2025228.70230.20228.70230.00230.000.04%52
Oct 17, 2025225.20231.20225.20229.90229.900.66%440
Oct 16, 2025220.10237.30220.10228.40228.408.14%548
Oct 15, 2025210.50215.00210.50211.20211.20-0.61%110
Oct 14, 2025212.50212.50212.50212.50212.50-0.51%90
Oct 13, 2025213.90213.90212.60213.60213.600.56%90
Oct 10, 2025213.70213.70212.40212.40212.40-0.42%46
Oct 9, 2025216.20216.20212.80213.30213.30-0.28%200
Oct 8, 2025214.50215.80212.50213.90213.90-3.82%111
Oct 7, 2025225.60225.60219.70222.40222.40-1.37%181
Oct 6, 2025229.30229.30225.50225.50225.50-0.31%96
Oct 3, 2025220.80226.20220.80226.20226.202.12%50
Oct 2, 2025217.50225.70217.50221.50221.502.07%208
Oct 1, 2025198.50217.00198.50217.00217.0011.97%675
Sep 30, 2025192.65193.80190.00193.80193.801.07%160
Sep 29, 2025193.75193.75191.75191.75191.75-1.49%18
Sep 26, 2025192.55194.65192.55194.65194.65-3.21%40
Sep 25, 2025204.10204.10201.10201.10201.10-1.61%3,393
Sep 24, 2025208.50208.50203.30204.40204.40-1.06%2,928
Sep 23, 2025209.40209.40206.60206.60206.60-1.71%50
Sep 22, 2025208.10211.10208.10210.20210.200.24%60
Sep 19, 2025205.40209.70205.40209.70209.701.26%70
Sep 18, 2025199.10210.00199.10207.10207.105.18%508
Sep 17, 2025196.90196.90196.90196.90196.900.15%328
Sep 16, 2025197.05202.00196.60196.60196.601.84%328
Sep 15, 2025193.05193.05193.05193.05193.05-1.33%32
Sep 12, 2025193.35195.65192.45195.65195.650.67%120
Sep 11, 2025198.85200.60194.35194.35194.35-2.07%460
Sep 10, 2025198.45198.45198.45198.45198.450.30%81
Sep 9, 2025193.75200.10193.75197.85197.852.04%81
Sep 8, 2025192.75193.90192.75193.90193.90-0.18%150
Sep 5, 2025192.60194.25188.25194.25194.254.24%1,917
Sep 4, 2025194.15195.10186.35186.35186.35-4.58%215
Sep 3, 2025195.30195.30195.30195.30195.30-0.15%85
Sep 2, 2025201.80201.80195.60195.60195.60-3.65%85
Sep 1, 2025196.50205.00196.50203.00203.004.02%37
Aug 29, 2025195.15195.15195.15195.15195.151.04%55
Aug 28, 2025193.15193.15193.15193.15193.15-0.72%55
Aug 27, 2025196.00196.05194.55194.55194.55-1.64%55
Aug 26, 2025193.05197.80193.05197.80197.801.51%1
Aug 25, 2025196.90196.90194.85194.85194.851.35%22
Aug 22, 2025192.25192.25192.25192.25192.25-0.85%150
Aug 21, 2025197.15197.15193.90193.90193.90-0.77%150
Aug 20, 2025194.45195.40194.45195.40195.400.64%25
Aug 19, 2025194.15194.15194.15194.15194.15-0.18%41
Aug 18, 2025199.25199.25194.50194.50194.50-1.97%41
Aug 15, 2025197.10198.40197.10198.40198.401.22%70