Sartorius Aktiengesellschaft (LON:0NIQ)
London · Delayed Price · Currency is GBP · Price in EUR 168.40
-1.80 (-1.06%)
May 13, 2026, 4:06 PM GMT
LON:0NIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 170.40 | 171.80 | 168.00 | 168.40 | 168.40 | -1.06% | 237 |
| May 12, 2026 | 172.60 | 175.60 | 167.40 | 170.20 | 170.20 | -0.82% | 17 |
| May 11, 2026 | 174.60 | 174.60 | 170.00 | 171.60 | 171.60 | -0.58% | 49 |
| May 8, 2026 | 175.80 | 176.00 | 172.40 | 172.60 | 172.60 | -2.71% | 106 |
| May 7, 2026 | 181.00 | 181.00 | 177.40 | 177.40 | 177.40 | -0.67% | 126 |
| May 6, 2026 | 178.20 | 182.60 | 176.20 | 178.60 | 178.60 | 1.31% | 26 |
| May 5, 2026 | 177.40 | 177.40 | 171.40 | 176.30 | 176.30 | 0.97% | 720 |
| May 4, 2026 | 175.00 | 177.60 | 172.00 | 174.60 | 174.60 | 0.23% | 9 |
| Apr 30, 2026 | 165.00 | 174.20 | 165.00 | 174.20 | 174.20 | 3.32% | 11 |
| Apr 29, 2026 | 170.20 | 170.20 | 167.00 | 168.60 | 168.60 | -2.20% | 130 |
| Apr 28, 2026 | 174.00 | 174.80 | 171.60 | 172.40 | 172.40 | 0.12% | 26 |
| Apr 27, 2026 | 182.00 | 182.00 | 172.20 | 172.20 | 172.20 | -2.93% | 93 |
| Apr 24, 2026 | 170.60 | 177.40 | 169.00 | 177.40 | 177.40 | 4.97% | 781 |
| Apr 23, 2026 | 186.00 | 186.00 | 166.60 | 169.00 | 169.00 | -9.43% | 847 |
| Apr 22, 2026 | 197.80 | 198.00 | 186.60 | 186.60 | 186.60 | -2.81% | 237 |
| Apr 21, 2026 | 189.00 | 199.60 | 187.60 | 192.00 | 192.00 | 3.56% | 40 |
| Apr 20, 2026 | 187.20 | 188.80 | 184.20 | 185.40 | 185.40 | -2.22% | 98 |
| Apr 17, 2026 | 175.00 | 190.00 | 175.00 | 189.60 | 189.60 | 7.24% | 65 |
| Apr 16, 2026 | 180.20 | 180.20 | 176.80 | 176.80 | 176.80 | -2.21% | 15 |
| Apr 15, 2026 | 179.80 | 181.20 | 177.40 | 180.80 | 180.80 | 0.44% | 227 |
| Apr 14, 2026 | 176.20 | 180.00 | 170.60 | 180.00 | 180.00 | 5.88% | 84 |
| Apr 13, 2026 | 168.40 | 170.00 | 165.00 | 170.00 | 170.00 | -0.23% | 93 |
| Apr 10, 2026 | 175.00 | 175.00 | 170.40 | 170.40 | 170.40 | 1.07% | 6 |
| Apr 9, 2026 | 170.60 | 171.80 | 167.80 | 168.60 | 168.60 | -4.75% | 270 |
| Apr 8, 2026 | 176.20 | 177.00 | 174.80 | 177.00 | 177.00 | 5.73% | 56 |
| Apr 7, 2026 | 166.20 | 169.00 | 166.20 | 167.40 | 167.40 | 0.72% | 8 |
| Apr 2, 2026 | 165.80 | 166.20 | 165.80 | 166.20 | 166.20 | -0.84% | 328 |
| Apr 1, 2026 | 177.50 | 177.50 | 167.60 | 167.60 | 167.60 | 0.12% | 174 |
| Mar 31, 2026 | 167.20 | 169.20 | 166.20 | 167.40 | 167.40 | 0.60% | 17 |
| Mar 30, 2026 | 164.40 | 166.40 | 164.20 | 166.40 | 166.40 | 1.34% | 22 |
| 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 |