Sartorius Aktiengesellschaft (LON:0NIQ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 227.00
-2.00 (-0.87%)
Nov 10, 2026, 4:26 PM GMT
LON:0NIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 234.50 | 234.50 | 226.50 | 227.00 | 227.00 | -0.87% | 543 |
| Nov 9, 2026 | 227.50 | 230.50 | 224.50 | 229.00 | 229.00 | 1.33% | 108 |
| Nov 6, 2026 | 224.50 | 226.00 | 221.00 | 226.00 | 226.00 | -0.22% | 36 |
| Nov 5, 2026 | 228.00 | 231.50 | 226.50 | 226.50 | 226.50 | -0.88% | 927 |
| Nov 4, 2026 | 228.00 | 231.50 | 227.00 | 228.50 | 228.50 | -0.87% | 385 |
| Nov 3, 2026 | 232.00 | 232.00 | 226.50 | 230.50 | 230.50 | -1.28% | 56 |
| Nov 2, 2026 | 227.50 | 236.00 | 227.50 | 233.50 | 233.50 | 1.52% | 58 |
| Oct 30, 2026 | 235.50 | 235.50 | 229.50 | 230.00 | 230.00 | -2.13% | 131 |
| Oct 29, 2026 | 233.00 | 235.50 | 230.50 | 235.00 | 235.00 | 2.40% | 287 |
| Oct 28, 2026 | 229.50 | 233.25 | 226.50 | 229.50 | 229.50 | 1.32% | 159 |
| Oct 27, 2026 | 227.50 | 228.50 | 224.00 | 226.50 | 226.50 | 0.44% | 12 |
| Oct 26, 2026 | 225.00 | 225.50 | 220.50 | 225.50 | 225.50 | 0.89% | 36 |
| Oct 23, 2026 | 220.50 | 223.50 | 216.00 | 223.50 | 223.50 | 1.13% | 1,099 |
| Oct 22, 2026 | 210.00 | 221.00 | 210.00 | 221.00 | 221.00 | 5.74% | 275 |
| Oct 21, 2026 | 209.50 | 215.00 | 206.00 | 209.00 | 209.00 | 0.72% | 10 |
| Oct 20, 2026 | 205.00 | 210.00 | 205.00 | 207.50 | 207.50 | 0.24% | 23 |
| Oct 19, 2026 | 205.50 | 210.50 | 205.00 | 207.00 | 207.00 | - | 3 |
| Oct 16, 2026 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | 0.24% | 131 |
| Oct 15, 2026 | 207.50 | 207.50 | 204.00 | 206.50 | 206.50 | -0.48% | 634 |
| Oct 14, 2026 | 198.00 | 207.50 | 198.00 | 207.50 | 207.50 | 3.23% | 875 |
| Oct 13, 2026 | 198.00 | 201.00 | 198.00 | 201.00 | 201.00 | -2.66% | - |
| Oct 12, 2026 | 203.50 | 206.50 | 203.00 | 206.50 | 206.50 | 1.23% | 265 |
| Oct 9, 2026 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 3.76% | 5 |
| Oct 8, 2026 | 206.00 | 207.50 | 195.40 | 196.60 | 196.60 | -4.56% | 3,142 |
| Oct 7, 2026 | 214.00 | 214.00 | 205.00 | 206.00 | 206.00 | -0.96% | 714 |
| Oct 6, 2026 | 204.00 | 215.50 | 202.00 | 208.00 | 208.00 | 4.21% | 4,546 |
| Oct 5, 2026 | 203.50 | 203.50 | 198.80 | 199.60 | 199.60 | -0.94% | 195 |
| Oct 2, 2026 | 199.40 | 201.50 | 197.00 | 201.50 | 201.50 | 0.75% | 32 |
| Oct 1, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -3.61% | 8 |
| Sep 30, 2026 | 207.00 | 207.50 | 206.00 | 207.50 | 207.50 | 0.48% | 30 |
| Sep 29, 2026 | 208.50 | 211.50 | 206.50 | 206.50 | 206.50 | -1.20% | 30 |
| Sep 28, 2026 | 208.50 | 212.00 | 208.50 | 209.00 | 209.00 | 1.21% | 35 |
| Sep 25, 2026 | 212.50 | 213.50 | 206.50 | 206.50 | 206.50 | -1.67% | 51 |
| Sep 24, 2026 | 204.50 | 211.00 | 201.50 | 210.00 | 210.00 | 1.69% | 648 |
| Sep 23, 2026 | 203.00 | 207.50 | 202.50 | 206.50 | 206.50 | 0.98% | 929 |
| Sep 22, 2026 | 201.50 | 205.00 | 201.50 | 204.50 | 204.50 | 2.45% | 35 |
| Sep 21, 2026 | 198.00 | 201.50 | 196.00 | 199.60 | 199.60 | 0.30% | 19 |
| Sep 18, 2026 | 198.60 | 199.00 | 196.40 | 199.00 | 199.00 | 1.53% | 33 |
| Sep 17, 2026 | 194.80 | 198.20 | 194.60 | 196.00 | 196.00 | 0.62% | 64 |
| Sep 16, 2026 | 190.80 | 194.80 | 190.60 | 194.80 | 194.80 | 3.95% | 189 |
| Sep 15, 2026 | 184.00 | 189.20 | 181.60 | 187.40 | 187.40 | 2.97% | - |
| Sep 14, 2026 | 183.20 | 185.00 | 181.80 | 182.00 | 182.00 | -2.36% | 6 |
| Sep 11, 2026 | 185.20 | 186.40 | 183.40 | 186.40 | 186.40 | 0.65% | 36 |
| Sep 10, 2026 | 185.80 | 189.60 | 183.20 | 185.20 | 185.20 | -0.86% | 3 |
| Sep 9, 2026 | 187.40 | 187.40 | 185.00 | 186.80 | 186.80 | -0.43% | 266 |
| Sep 8, 2026 | 190.00 | 190.00 | 184.80 | 187.60 | 187.60 | 1.41% | 316 |
| 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 |