Sartorius Aktiengesellschaft (LON:0NIQ)
London · Delayed Price · Currency is GBP · Price in EUR 190.40
-2.20 (-1.14%)
Aug 12, 2026, 3:16 PM GMT
LON:0NIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3 |
| 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% | 82 |
| 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% | 601 |
| 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 |
| Jun 29, 2026 | 177.80 | 188.40 | 177.80 | 187.20 | 187.20 | 1.74% | 2,519 |
| Jun 26, 2026 | 184.60 | 187.20 | 176.40 | 184.00 | 184.00 | -1.50% | 7 |
| Jun 25, 2026 | 173.80 | 186.80 | 173.80 | 186.80 | 186.80 | 5.18% | 69 |
| Jun 24, 2026 | 179.40 | 179.40 | 174.20 | 177.60 | 177.60 | 0.45% | 263 |
| Jun 23, 2026 | 171.80 | 180.60 | 171.00 | 176.80 | 176.80 | 0.07% | 163 |
| Jun 22, 2026 | 178.80 | 181.80 | 175.00 | 176.67 | 176.67 | 0.16% | 804 |
| Jun 19, 2026 | 175.60 | 176.90 | 173.60 | 176.40 | 176.40 | 2.44% | 5,439 |
| Jun 18, 2026 | 177.60 | 185.00 | 167.60 | 172.20 | 172.20 | -5.59% | 124 |
| Jun 17, 2026 | 179.40 | 184.20 | 179.40 | 182.40 | 182.40 | 0.22% | 150 |
| Jun 16, 2026 | 182.60 | 184.00 | 182.00 | 182.00 | 182.00 | -0.33% | 5 |
| Jun 15, 2026 | 180.80 | 189.20 | 180.80 | 182.60 | 182.60 | 0.44% | 287 |
| Jun 12, 2026 | 179.80 | 185.00 | 179.20 | 181.80 | 181.80 | -1.09% | 23 |
| Jun 11, 2026 | 184.00 | 186.80 | 182.00 | 183.80 | 183.80 | -3.47% | 103 |
| Jun 10, 2026 | 185.80 | 190.40 | 185.80 | 190.40 | 190.40 | 0.21% | 381 |
| Jun 9, 2026 | 194.00 | 194.00 | 187.00 | 190.00 | 190.00 | - | 161 |
| Jun 8, 2026 | 185.00 | 190.00 | 183.60 | 190.00 | 190.00 | 1.39% | 280 |
| Jun 5, 2026 | 190.20 | 195.00 | 187.40 | 187.40 | 187.40 | -3.70% | 7 |
| Jun 4, 2026 | 185.00 | 194.60 | 185.00 | 194.60 | 194.60 | 3.84% | 6 |
| Jun 3, 2026 | 188.20 | 189.40 | 186.00 | 187.40 | 187.40 | -1.78% | 6 |