Sartorius Aktiengesellschaft (LON:0NIQ)
London · Delayed Price · Currency is GBP · Price in EUR 164.20
-5.46 (-3.22%)
At close: Mar 27, 2026
LON:0NIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 168.60 | 168.60 | 164.20 | 164.20 | 164.20 | -3.64% | 77 |
| Mar 26, 2026 | 169.20 | 170.40 | 168.60 | 170.40 | 169.66 | -0.23% | 40 |
| Mar 25, 2026 | 171.80 | 171.80 | 170.20 | 170.80 | 170.06 | 2.77% | 9 |
| Mar 24, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 165.48 | 1.71% | - |
| Mar 23, 2026 | 160.60 | 163.40 | 158.20 | 163.40 | 162.69 | -1.21% | 22 |
| Mar 20, 2026 | 164.00 | 166.60 | 164.00 | 165.40 | 164.68 | -1.19% | 2,577 |
| Mar 19, 2026 | 175.00 | 175.00 | 166.00 | 167.40 | 166.68 | -4.67% | 46 |
| Mar 18, 2026 | 183.40 | 184.80 | 175.60 | 175.60 | 174.84 | -1.46% | 100 |
| Mar 17, 2026 | 165.00 | 178.20 | 165.00 | 178.20 | 177.43 | 8.92% | 19 |
| Mar 16, 2026 | 166.60 | 166.80 | 161.40 | 163.60 | 162.89 | -1.15% | 217 |
| Mar 13, 2026 | 168.60 | 168.60 | 165.50 | 165.50 | 164.78 | -4.34% | 60 |
| Mar 12, 2026 | 172.20 | 176.00 | 172.20 | 173.00 | 172.25 | 0.46% | 14 |
| Mar 11, 2026 | 172.40 | 172.40 | 171.80 | 172.20 | 171.45 | -0.69% | 141 |
| Mar 10, 2026 | 180.00 | 180.00 | 173.40 | 173.40 | 172.65 | - | 310 |
| Mar 9, 2026 | 173.00 | 174.20 | 169.20 | 173.40 | 172.65 | -1.92% | 42 |
| Mar 6, 2026 | 182.80 | 182.80 | 176.80 | 176.80 | 176.03 | -3.49% | 31 |
| Mar 5, 2026 | 176.80 | 186.20 | 176.80 | 183.20 | 182.41 | -0.65% | 2 |
| Mar 4, 2026 | 178.80 | 184.40 | 178.20 | 184.40 | 183.60 | 3.60% | 25 |
| Mar 3, 2026 | 182.80 | 182.80 | 178.00 | 178.00 | 177.23 | -5.32% | 42 |
| Mar 2, 2026 | 185.40 | 188.00 | 184.40 | 188.00 | 187.19 | -2.49% | 8 |
| Feb 27, 2026 | 191.20 | 192.80 | 191.00 | 192.80 | 191.97 | 0.52% | 8 |
| Feb 26, 2026 | 190.60 | 191.80 | 189.40 | 191.80 | 190.97 | -0.93% | 11 |
| Feb 25, 2026 | 189.80 | 193.60 | 189.20 | 193.60 | 192.76 | 2.76% | 73 |
| Feb 24, 2026 | 186.00 | 188.40 | 184.80 | 188.40 | 187.58 | 2.50% | 6 |
| Feb 23, 2026 | 194.60 | 194.60 | 183.80 | 183.80 | 183.00 | -6.51% | 23 |
| Feb 20, 2026 | 192.60 | 197.40 | 192.60 | 196.60 | 195.75 | 2.50% | 71 |
| Feb 19, 2026 | 189.20 | 192.20 | 189.20 | 191.80 | 190.97 | 3.97% | 31 |
| Feb 18, 2026 | 184.00 | 189.80 | 182.00 | 184.48 | 183.68 | -0.17% | 1,830 |
| Feb 17, 2026 | 181.60 | 184.80 | 181.60 | 184.80 | 184.00 | 1.99% | 18 |
| Feb 16, 2026 | 186.80 | 186.80 | 178.80 | 181.20 | 180.42 | -0.88% | 109 |
| Feb 13, 2026 | 180.00 | 184.20 | 180.00 | 182.80 | 182.01 | 1.22% | 56 |
| Feb 12, 2026 | 179.40 | 180.60 | 179.40 | 180.60 | 179.82 | 0.33% | - |
| Feb 11, 2026 | 188.20 | 188.20 | 178.60 | 180.00 | 179.22 | -4.76% | 17 |
| Feb 10, 2026 | 186.00 | 189.00 | 185.00 | 189.00 | 188.18 | 2.72% | 105 |
| Feb 9, 2026 | 188.40 | 188.40 | 183.20 | 184.00 | 183.20 | -0.54% | 52 |
| Feb 6, 2026 | 187.00 | 187.00 | 182.40 | 185.00 | 184.20 | -0.64% | 12 |
| Feb 5, 2026 | 187.00 | 188.80 | 186.20 | 186.20 | 185.39 | -2.44% | 5,209 |
| Feb 4, 2026 | 193.20 | 197.00 | 187.40 | 190.86 | 190.03 | -2.32% | 4,926 |
| Feb 3, 2026 | 191.20 | 200.00 | 180.60 | 195.40 | 194.55 | 4.16% | 3,704 |
| Feb 2, 2026 | 185.20 | 188.20 | 184.00 | 187.60 | 186.79 | -0.32% | 1,414 |
| Jan 30, 2026 | 186.80 | 191.20 | 186.20 | 188.20 | 187.39 | -0.63% | 48 |
| Jan 29, 2026 | 192.60 | 195.40 | 189.40 | 189.40 | 188.58 | -2.57% | 699 |
| Jan 28, 2026 | 200.00 | 203.00 | 189.40 | 194.40 | 193.56 | -2.51% | 820 |
| Jan 27, 2026 | 197.00 | 204.50 | 197.00 | 199.40 | 198.54 | -1.77% | 94 |
| Jan 26, 2026 | 202.00 | 205.00 | 198.00 | 203.00 | 202.12 | 0.25% | 298 |
| Jan 23, 2026 | 203.50 | 203.50 | 201.00 | 202.50 | 201.62 | -0.25% | 50 |
| Jan 22, 2026 | 201.50 | 203.00 | 194.20 | 203.00 | 202.12 | 2.42% | 364 |
| Jan 21, 2026 | 198.00 | 198.80 | 193.80 | 198.20 | 197.34 | 1.12% | 113 |
| Jan 20, 2026 | 194.00 | 196.00 | 192.00 | 196.00 | 195.15 | 0.93% | 92 |
| Jan 19, 2026 | 196.00 | 198.80 | 194.20 | 194.20 | 193.36 | -4.10% | 18 |