Sartorius Aktiengesellschaft (LON:0NIQ)
London · Delayed Price · Currency is GBP · Price in EUR 185.00
-6.20 (-3.24%)
Sep 7, 2026, 4:29 PM GMT
LON:0NIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 190.40 | 190.40 | 182.80 | 185.00 | 185.00 | -3.24% | 126 |
| Sep 4, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -1.04% | 2 |
| Sep 3, 2026 | 200.50 | 200.50 | 191.00 | 193.20 | 193.20 | -0.41% | - |
| Sep 2, 2026 | 191.20 | 194.89 | 191.20 | 194.00 | 194.00 | -0.92% | 1,421 |
| Sep 1, 2026 | 203.00 | 203.00 | 195.80 | 195.80 | 195.80 | -0.91% | 103 |
| Aug 31, 2026 | 202.50 | 202.50 | 195.40 | 197.60 | 197.60 | -1.94% | 13 |
| Aug 28, 2026 | 189.20 | 201.50 | 189.20 | 201.50 | 201.50 | 2.08% | 2,836 |
| Aug 27, 2026 | 192.20 | 197.80 | 192.20 | 197.40 | 197.40 | 1.96% | 47 |
| Aug 26, 2026 | 199.00 | 199.00 | 185.20 | 193.60 | 193.60 | -1.12% | 138 |
| Aug 25, 2026 | 193.00 | 195.80 | 193.00 | 195.80 | 195.80 | 0.31% | 7 |
| Aug 24, 2026 | 196.80 | 196.80 | 192.80 | 195.20 | 195.20 | -0.20% | 11 |
| Aug 21, 2026 | 195.80 | 196.20 | 195.00 | 195.60 | 195.60 | -2.20% | 11 |
| Aug 20, 2026 | 197.80 | 200.00 | 195.40 | 200.00 | 200.00 | 7.87% | 175 |
| Aug 19, 2026 | 182.80 | 185.40 | 180.40 | 185.40 | 185.40 | 0.65% | 6 |
| Aug 18, 2026 | 182.00 | 187.60 | 182.00 | 184.20 | 184.20 | -2.23% | 4 |
| Aug 17, 2026 | 189.20 | 189.20 | 185.60 | 188.40 | 188.40 | -1.26% | 20 |
| Aug 14, 2026 | 194.40 | 194.40 | 189.60 | 190.80 | 190.80 | -0.62% | 2 |
| Aug 13, 2026 | 191.80 | 194.00 | 191.80 | 192.00 | 192.00 | 0.84% | 1 |
| Aug 12, 2026 | 191.00 | 192.20 | 189.60 | 190.40 | 190.40 | -1.14% | 106 |
| Aug 11, 2026 | 194.60 | 194.60 | 183.20 | 192.60 | 192.60 | -1.13% | 1 |
| Aug 10, 2026 | 193.00 | 194.80 | 190.00 | 194.80 | 194.80 | 2.10% | 71 |
| Aug 7, 2026 | 191.40 | 193.00 | 190.20 | 190.80 | 190.80 | 1.17% | 1 |
| Aug 6, 2026 | 184.20 | 190.60 | 184.20 | 188.60 | 188.60 | 2.17% | 59 |
| Aug 5, 2026 | 186.00 | 186.00 | 182.00 | 184.60 | 184.60 | 0.65% | 4 |
| Aug 4, 2026 | 186.00 | 186.00 | 183.00 | 183.40 | 183.40 | - | 31 |
| Aug 3, 2026 | 177.60 | 186.00 | 177.60 | 183.40 | 183.40 | 2.46% | 466 |
| Jul 31, 2026 | 179.40 | 179.80 | 179.00 | 179.00 | 179.00 | -0.22% | 155 |
| Jul 30, 2026 | 175.00 | 179.40 | 175.00 | 179.40 | 179.40 | 0.34% | 25 |
| Jul 29, 2026 | 176.00 | 178.80 | 176.00 | 178.80 | 178.80 | 1.48% | 7 |
| Jul 28, 2026 | 169.00 | 176.20 | 168.20 | 176.20 | 176.20 | 3.40% | 85 |
| Jul 27, 2026 | 176.00 | 176.00 | 170.40 | 170.40 | 170.40 | -2.18% | 31 |
| Jul 24, 2026 | 172.00 | 174.20 | 171.80 | 174.20 | 174.20 | -2.90% | 42 |
| Jul 23, 2026 | 187.00 | 187.00 | 171.00 | 179.40 | 179.40 | -0.22% | 191 |
| Jul 22, 2026 | 176.80 | 182.00 | 174.80 | 179.80 | 179.80 | 1.35% | 50 |
| Jul 21, 2026 | 186.00 | 188.60 | 172.20 | 177.40 | 177.40 | -6.63% | 263 |
| Jul 20, 2026 | 192.00 | 193.60 | 189.20 | 190.00 | 190.00 | -1.76% | 958 |
| Jul 17, 2026 | 196.20 | 199.60 | 193.40 | 193.40 | 193.40 | -2.32% | 22 |
| Jul 16, 2026 | 198.40 | 198.60 | 194.40 | 198.00 | 198.00 | -1.00% | 215 |
| Jul 15, 2026 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 19 |
| Jul 14, 2026 | 200.00 | 200.50 | 196.40 | 200.00 | 200.00 | 0.92% | 38 |
| Jul 13, 2026 | 194.40 | 199.20 | 192.40 | 198.18 | 198.18 | 1.21% | 562 |
| Jul 10, 2026 | 192.40 | 199.20 | 187.40 | 195.80 | 195.80 | 3.27% | 1,319 |
| Jul 9, 2026 | 178.60 | 190.20 | 178.60 | 189.60 | 189.60 | 4.75% | 603 |
| Jul 8, 2026 | 183.20 | 185.00 | 181.00 | 181.00 | 181.00 | -3.29% | 2,110 |
| Jul 7, 2026 | 188.20 | 194.00 | 187.15 | 187.15 | 187.15 | 0.62% | 101 |
| Jul 6, 2026 | 193.60 | 193.60 | 184.20 | 186.00 | 186.00 | -0.32% | 434 |
| Jul 3, 2026 | 183.00 | 190.60 | 183.00 | 186.60 | 186.60 | -2.20% | 1,055 |
| Jul 2, 2026 | 188.60 | 192.00 | 188.00 | 190.80 | 190.80 | 1.27% | 39 |
| Jul 1, 2026 | 191.00 | 193.00 | 185.60 | 188.40 | 188.40 | 0.96% | 36 |
| Jun 30, 2026 | 187.00 | 188.40 | 185.60 | 186.60 | 186.60 | -0.32% | 2,520 |