Sartorius Aktiengesellschaft (LON:0NIR)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 292.50
-0.80 (-0.27%)
At close: Nov 10, 2026
LON:0NIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 294.70 | 296.00 | 289.80 | 292.50 | 292.50 | -0.27% | 22,016 |
| Nov 9, 2026 | 281.40 | 295.20 | 289.00 | 293.30 | 293.30 | 1.14% | 1,130 |
| Nov 6, 2026 | 288.90 | 290.80 | 280.30 | 290.00 | 290.00 | 1.40% | 1,427 |
| Nov 5, 2026 | 275.35 | 295.40 | 286.00 | 286.00 | 286.00 | -0.87% | 2,202 |
| Nov 4, 2026 | 299.45 | 296.09 | 288.30 | 288.50 | 288.50 | -1.29% | 105,359 |
| Nov 3, 2026 | 299.75 | 294.00 | 288.00 | 292.27 | 292.27 | -1.43% | 3,429 |
| Nov 2, 2026 | 285.60 | 298.80 | 289.50 | 296.51 | 296.51 | 2.03% | 105,837 |
| Oct 30, 2026 | 298.45 | 297.80 | 290.10 | 290.60 | 290.60 | -2.65% | 864 |
| Oct 29, 2026 | 292.50 | 299.05 | 293.20 | 298.50 | 298.50 | 2.28% | 27,937 |
| Oct 28, 2026 | 286.35 | 297.15 | 290.40 | 291.85 | 291.85 | 0.38% | 15,161 |
| Oct 27, 2026 | 289.50 | 291.20 | 284.70 | 290.74 | 290.74 | 0.43% | 1,328 |
| Oct 26, 2026 | 283.05 | 289.50 | 278.40 | 289.50 | 289.50 | 2.73% | 2,465 |
| Oct 23, 2026 | 273.50 | 282.90 | 272.50 | 281.80 | 281.80 | 2.88% | 136,756 |
| Oct 22, 2026 | 272.80 | 282.00 | 264.80 | 273.90 | 273.90 | 5.51% | 5,929 |
| Oct 21, 2026 | 261.30 | 271.60 | 255.80 | 259.60 | 259.60 | -1.90% | 87,334 |
| Oct 20, 2026 | 301.40 | 264.70 | 259.00 | 264.63 | 264.63 | 1.35% | 88,312 |
| Oct 19, 2026 | 257.30 | 265.40 | 258.50 | 261.10 | 261.10 | 0.64% | 62,790 |
| Oct 16, 2026 | 255.45 | 263.00 | 258.00 | 259.45 | 259.45 | -0.90% | 107,642 |
| Oct 15, 2026 | 254.95 | 261.80 | 256.00 | 261.80 | 261.80 | 1.47% | 13,632 |
| Oct 14, 2026 | 254.75 | 261.90 | 251.70 | 258.00 | 258.00 | 2.67% | 3,924 |
| Oct 13, 2026 | 258.15 | 254.55 | 251.30 | 251.30 | 251.30 | -0.85% | 333 |
| Oct 12, 2026 | 246.75 | 257.20 | 253.10 | 253.45 | 253.45 | 0.18% | 291 |
| Oct 9, 2026 | 264.00 | 255.10 | 249.50 | 253.00 | 253.00 | 2.68% | 19,643 |
| Oct 8, 2026 | 255.85 | 259.00 | 244.70 | 246.40 | 246.40 | -5.23% | 12,369 |
| Oct 7, 2026 | 255.55 | 260.30 | 255.90 | 260.00 | 260.00 | 0.17% | 2,116 |
| Oct 6, 2026 | 244.80 | 271.67 | 253.60 | 259.55 | 259.55 | 3.49% | 1,967 |
| Oct 5, 2026 | 251.35 | 252.80 | 247.70 | 250.80 | 250.80 | -0.40% | 2,683 |
| Oct 2, 2026 | 246.85 | 253.20 | 248.40 | 251.80 | 251.80 | 0.72% | 2,455 |
| Oct 1, 2026 | 251.25 | 258.20 | 250.00 | 250.00 | 250.00 | -2.80% | 20 |
| Sep 30, 2026 | 256.50 | 264.30 | 257.00 | 257.20 | 257.20 | -1.11% | 2,592 |
| Sep 29, 2026 | 255.75 | 268.20 | 260.10 | 260.10 | 260.10 | -1.29% | 56,809 |
| Sep 28, 2026 | 260.30 | 268.20 | 258.00 | 263.50 | 263.50 | 1.11% | 230,635 |
| Sep 25, 2026 | 263.35 | 269.90 | 259.00 | 260.60 | 260.60 | -1.77% | 149,427 |
| Sep 24, 2026 | 248.40 | 265.30 | 251.00 | 265.30 | 265.30 | 5.32% | 7,081 |
| Sep 23, 2026 | 261.10 | 254.90 | 250.90 | 251.90 | 251.90 | -0.94% | 632 |
| Sep 22, 2026 | 251.65 | 254.70 | 248.40 | 254.30 | 254.30 | 2.05% | 42,350 |
| Sep 21, 2026 | 251.75 | 253.40 | 245.66 | 249.20 | 249.20 | 1.18% | 731 |
| Sep 18, 2026 | 238.95 | 249.60 | 246.20 | 246.30 | 246.30 | -0.44% | 245 |
| Sep 17, 2026 | 235.75 | 247.40 | 243.90 | 247.40 | 247.40 | 2.36% | 7,501 |
| Sep 16, 2026 | 238.05 | 244.60 | 236.90 | 241.70 | 241.70 | 1.43% | 775 |
| Sep 15, 2026 | 223.35 | 238.60 | 226.70 | 238.30 | 238.30 | 4.56% | 24,562 |
| Sep 14, 2026 | 242.15 | 233.40 | 226.40 | 227.90 | 227.90 | -2.30% | 777 |
| Sep 11, 2026 | 231.35 | 234.00 | 230.36 | 233.26 | 233.26 | 0.63% | 1,704 |
| Sep 10, 2026 | 229.50 | 236.20 | 231.80 | 231.80 | 231.80 | -2.11% | 3 |
| Sep 9, 2026 | 234.65 | 236.90 | 234.00 | 236.80 | 236.80 | -0.55% | 327 |
| Sep 8, 2026 | 231.35 | 239.40 | 232.40 | 238.10 | 238.10 | 2.54% | 1,071 |
| Sep 7, 2026 | 240.50 | 236.50 | 230.60 | 232.20 | 232.20 | -2.23% | 272,149 |
| Sep 4, 2026 | 248.40 | 243.90 | 237.49 | 237.49 | 237.49 | -2.95% | 27,568 |
| Sep 3, 2026 | 245.30 | 248.80 | 243.80 | 244.70 | 244.70 | -0.81% | 138,691 |
| Sep 2, 2026 | 243.55 | 251.10 | 241.90 | 246.70 | 246.70 | -0.08% | 10,193 |