Sartorius Aktiengesellschaft (FRA:SRT3)
Germany · Delayed Price · Currency is EUR 283.30
+3.80 (1.36%)
At close: Oct 23, 2026
FRA:SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 278.30 | 283.30 | 276.40 | 283.30 | 283.30 | 1.36% | 74 |
| Oct 22, 2026 | 264.80 | 280.00 | 264.80 | 279.50 | 279.50 | 5.71% | 939 |
| Oct 21, 2026 | 262.90 | 264.40 | 262.90 | 264.40 | 264.40 | - | 105 |
| Oct 20, 2026 | 259.00 | 264.40 | 259.00 | 264.40 | 264.40 | 1.81% | 180 |
| Oct 19, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | -1.07% | 1 |
| Oct 16, 2026 | 261.10 | 262.50 | 258.50 | 262.50 | 262.50 | 0.73% | 365 |
| Oct 15, 2026 | 256.50 | 260.60 | 256.50 | 260.60 | 260.60 | 3.91% | 22 |
| Oct 14, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -0.48% | - |
| Oct 13, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.51% | - |
| Oct 12, 2026 | 253.90 | 253.90 | 253.30 | 253.30 | 253.30 | 2.18% | 50 |
| Oct 9, 2026 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | -0.16% | - |
| Oct 8, 2026 | 258.60 | 258.60 | 246.30 | 248.30 | 248.30 | -3.98% | 76 |
| Oct 7, 2026 | 259.60 | 259.60 | 258.60 | 258.60 | 258.60 | -1.26% | 215 |
| Oct 6, 2026 | 253.40 | 269.80 | 253.40 | 261.90 | 261.90 | 4.63% | 264 |
| Oct 5, 2026 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | -0.79% | - |
| Oct 2, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | 0.12% | - |
| Oct 1, 2026 | 258.20 | 258.20 | 252.00 | 252.00 | 252.00 | -3.41% | 40 |
| Sep 30, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | -0.57% | - |
| Sep 29, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | -0.53% | - |
| Sep 28, 2026 | 257.40 | 265.90 | 257.40 | 263.80 | 263.80 | 1.38% | 52 |
| Sep 25, 2026 | 264.20 | 264.20 | 260.20 | 260.20 | 260.20 | 0.08% | 30 |
| Sep 24, 2026 | 251.50 | 260.00 | 251.50 | 260.00 | 260.00 | 2.85% | 25 |
| Sep 23, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | -0.20% | - |
| Sep 22, 2026 | 248.00 | 253.30 | 248.00 | 253.30 | 253.30 | 2.43% | 130 |
| Sep 21, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - | - |
| 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 |