Sartorius Aktiengesellschaft (LON:0NIQ)
London · Delayed Price · Currency is GBP · Price in EUR 184.00
-2.80 (-1.50%)
Jun 26, 2026, 1:07 PM GMT
LON:0NIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 187.00 | 195.00 | 187.00 | 190.80 | 190.80 | -1.24% | 89 |
| Jun 1, 2026 | 193.20 | 194.60 | 192.20 | 193.20 | 193.20 | -1.33% | 53 |
| May 29, 2026 | 189.00 | 195.80 | 181.80 | 195.80 | 195.80 | 4.26% | 89 |
| May 28, 2026 | 182.00 | 187.80 | 181.00 | 187.80 | 187.80 | 1.73% | 10 |
| May 27, 2026 | 187.00 | 189.00 | 184.60 | 184.60 | 184.60 | 0.27% | 1,797 |
| May 26, 2026 | 189.20 | 189.20 | 182.40 | 184.10 | 184.10 | -2.07% | 4,643 |
| May 25, 2026 | 185.70 | 188.40 | 185.70 | 188.00 | 188.00 | 1.29% | 29 |
| May 22, 2026 | 186.00 | 190.00 | 185.60 | 185.60 | 185.60 | -1.80% | 95 |
| May 21, 2026 | 185.40 | 189.00 | 179.20 | 189.00 | 189.00 | 2.94% | 48 |
| May 20, 2026 | 181.80 | 183.60 | 181.80 | 183.60 | 183.60 | 0.88% | 24 |
| May 19, 2026 | 177.00 | 184.00 | 177.00 | 182.00 | 182.00 | 1.11% | 38 |
| May 18, 2026 | 165.00 | 180.00 | 165.00 | 180.00 | 180.00 | 8.70% | 303 |
| May 15, 2026 | 166.40 | 168.00 | 165.40 | 165.60 | 165.60 | -2.93% | 9 |
| May 14, 2026 | 168.20 | 170.60 | 168.20 | 170.60 | 170.60 | 1.31% | 2 |
| 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 |