Sartorius Aktiengesellschaft (FRA:SRT3)
Germany · Delayed Price · Currency is EUR · Preferred Stock247.30
+5.20 (2.15%)
At close: Sep 18, 2026
FRA:SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 246.60 | 247.30 | 246.50 | 247.30 | 247.30 | 2.15% | 30 |
| Sep 17, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 0.21% | - |
| Sep 16, 2026 | 238.40 | 241.60 | 238.40 | 241.60 | 241.60 | 1.60% | 60 |
| Sep 15, 2026 | 229.00 | 237.80 | 229.00 | 237.80 | 237.80 | 2.72% | 177 |
| Sep 14, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | -0.17% | - |
| Sep 11, 2026 | 230.30 | 231.90 | 230.30 | 231.90 | 231.90 | -1.78% | 30 |
| Sep 10, 2026 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | -0.21% | - |
| Sep 9, 2026 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | -1.00% | - |
| Sep 8, 2026 | 234.10 | 239.00 | 234.10 | 239.00 | 239.00 | 1.06% | 80 |
| Sep 7, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | -0.63% | - |
| Sep 4, 2026 | 244.10 | 244.10 | 238.00 | 238.00 | 238.00 | -2.86% | 45 |
| Sep 3, 2026 | 245.10 | 245.10 | 245.00 | 245.00 | 245.00 | - | 20 |
| Sep 2, 2026 | 245.70 | 245.70 | 242.90 | 245.00 | 245.00 | -2.55% | 85 |
| Sep 1, 2026 | 248.10 | 251.90 | 248.10 | 251.40 | 251.40 | -0.12% | 46 |
| Aug 31, 2026 | 252.20 | 252.20 | 251.70 | 251.70 | 251.70 | 0.80% | 53 |
| Aug 28, 2026 | 249.40 | 249.70 | 249.40 | 249.70 | 249.70 | -0.52% | 55 |
| Aug 27, 2026 | 243.90 | 251.00 | 243.90 | 251.00 | 251.00 | 2.12% | 20 |
| Aug 26, 2026 | 245.70 | 245.80 | 245.70 | 245.80 | 245.80 | 0.57% | 40 |
| Aug 25, 2026 | 242.60 | 245.80 | 242.60 | 244.40 | 244.40 | -0.57% | 60 |
| Aug 24, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.61% | 25 |
| Aug 21, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | 0.69% | 192 |
| Aug 20, 2026 | 241.80 | 248.10 | 241.80 | 245.60 | 245.60 | 7.39% | 192 |
| Aug 19, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | -0.87% | - |
| Aug 18, 2026 | 232.40 | 232.40 | 230.70 | 230.70 | 230.70 | -1.95% | 10 |
| Aug 17, 2026 | 236.90 | 236.90 | 231.90 | 235.30 | 235.30 | 0.26% | 12 |
| Aug 14, 2026 | 235.70 | 237.60 | 234.70 | 234.70 | 234.70 | -2.21% | 90 |
| Aug 13, 2026 | 235.30 | 240.00 | 235.30 | 240.00 | 240.00 | 1.82% | 10 |
| Aug 12, 2026 | 237.20 | 237.20 | 235.70 | 235.70 | 235.70 | -1.26% | 66 |
| Aug 11, 2026 | 237.80 | 239.10 | 236.60 | 238.70 | 238.70 | 0.59% | 86 |
| Aug 10, 2026 | 231.50 | 237.30 | 231.50 | 237.30 | 237.30 | 2.28% | 5 |
| Aug 7, 2026 | 228.40 | 232.00 | 228.40 | 232.00 | 232.00 | 1.53% | 13 |
| Aug 6, 2026 | 228.00 | 232.60 | 228.00 | 228.50 | 228.50 | 1.29% | 6 |
| Aug 5, 2026 | 227.80 | 229.60 | 224.80 | 225.60 | 225.60 | 0.18% | 200 |
| Aug 4, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -1.57% | - |
| Aug 3, 2026 | 220.20 | 228.80 | 220.20 | 228.80 | 228.80 | 2.65% | 206 |
| Jul 31, 2026 | 223.80 | 223.80 | 222.90 | 222.90 | 222.90 | 0.36% | 23 |
| Jul 30, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -1.51% | - |
| Jul 29, 2026 | 220.90 | 225.70 | 220.90 | 225.50 | 225.50 | - | 305 |
| Jul 28, 2026 | 216.00 | 225.50 | 216.00 | 225.50 | 225.50 | 4.40% | 65 |
| Jul 27, 2026 | 220.40 | 220.40 | 216.00 | 216.00 | 216.00 | -2.09% | 8 |
| Jul 24, 2026 | 220.60 | 220.60 | 215.60 | 220.60 | 220.60 | -0.18% | 1,723 |
| Jul 23, 2026 | 230.10 | 230.10 | 209.90 | 221.00 | 221.00 | 0.23% | 669 |
| Jul 22, 2026 | 219.20 | 224.20 | 217.00 | 220.50 | 220.50 | 0.64% | 100 |
| Jul 21, 2026 | 236.70 | 236.70 | 212.30 | 219.10 | 219.10 | -9.61% | 305 |
| Jul 20, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -1.06% | - |
| Jul 17, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.28% | - |
| Jul 16, 2026 | 246.60 | 246.60 | 245.70 | 245.70 | 245.70 | -1.25% | 80 |
| Jul 15, 2026 | 248.40 | 248.80 | 248.40 | 248.80 | 248.80 | 0.81% | 21 |
| Jul 14, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.20% | - |
| Jul 13, 2026 | 239.80 | 249.80 | 239.80 | 247.30 | 247.30 | 2.44% | 190 |