Sartorius Aktiengesellschaft (LON:0NIR)
London · Delayed Price · Currency is GBP · Price in EUR 265.30
+13.40 (5.32%)
At close: Sep 24, 2026
LON:0NIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 244.90 | 254.40 | 246.20 | 246.90 | 246.90 | -1.52% | 17,819 |
| Aug 31, 2026 | 251.70 | 252.45 | 247.00 | 250.70 | 250.70 | -0.14% | 802 |
| Aug 28, 2026 | 247.65 | 254.00 | 250.10 | 251.05 | 251.05 | 0.38% | 149 |
| Aug 27, 2026 | 243.45 | 250.50 | 244.00 | 250.10 | 250.10 | 2.21% | 211 |
| Aug 26, 2026 | 244.50 | 246.20 | 242.70 | 244.70 | 244.70 | -0.12% | 1,308 |
| Aug 25, 2026 | 243.35 | 246.70 | 241.20 | 245.00 | 245.00 | 0.41% | 2,208 |
| Aug 24, 2026 | 238.55 | 247.20 | 243.10 | 244.00 | 244.00 | -1.01% | 458 |
| Aug 21, 2026 | 248.90 | 249.00 | 242.46 | 246.50 | 246.50 | -0.96% | 262 |
| Aug 20, 2026 | 237.20 | 251.99 | 242.10 | 248.90 | 248.90 | 5.95% | 5,927 |
| Aug 19, 2026 | 230.25 | 236.05 | 226.50 | 234.93 | 234.93 | 2.16% | 146 |
| Aug 18, 2026 | 235.65 | 234.08 | 229.96 | 229.96 | 229.96 | -2.31% | 442 |
| Aug 17, 2026 | 238.65 | 237.60 | 232.10 | 235.40 | 235.40 | -0.30% | 592 |
| Aug 14, 2026 | 235.65 | 240.00 | 234.50 | 236.10 | 236.10 | 0.04% | 178 |
| Aug 13, 2026 | 233.20 | 240.80 | 235.90 | 236.01 | 236.01 | -0.84% | 36,664 |
| Aug 12, 2026 | 241.40 | 239.40 | 234.40 | 238.00 | 238.00 | 0.13% | 20,184 |
| Aug 11, 2026 | 241.80 | 239.10 | 234.20 | 237.70 | 237.70 | -0.21% | 5,899 |
| Aug 10, 2026 | 235.25 | 238.60 | 232.50 | 238.20 | 238.20 | 2.50% | 372 |
| Aug 7, 2026 | 232.50 | 234.40 | 229.40 | 232.40 | 232.40 | -0.21% | 152,275 |
| Aug 6, 2026 | 233.10 | 235.08 | 229.10 | 232.90 | 232.90 | 2.46% | 594 |
| Aug 5, 2026 | 222.75 | 230.90 | 222.70 | 227.32 | 227.32 | -0.21% | 53,297 |
| Aug 4, 2026 | 231.45 | 228.40 | 225.40 | 227.80 | 227.80 | 0.35% | 28 |
| Aug 3, 2026 | 221.10 | 230.50 | 220.20 | 227.00 | 227.00 | 3.28% | 462 |
| Jul 31, 2026 | 226.35 | 225.50 | 219.50 | 219.80 | 219.80 | -1.87% | 60 |
| Jul 30, 2026 | 228.70 | 229.80 | 222.20 | 224.00 | 224.00 | -0.27% | 8,265 |
| Jul 29, 2026 | 224.90 | 226.00 | 221.80 | 224.60 | 224.60 | 0.76% | 86 |
| Jul 28, 2026 | 217.40 | 225.15 | 211.30 | 222.90 | 222.90 | 2.91% | 783 |
| Jul 27, 2026 | 213.70 | 225.70 | 215.50 | 216.60 | 216.60 | -1.59% | 139 |
| Jul 24, 2026 | 222.15 | 222.40 | 214.80 | 220.10 | 220.10 | 4.47% | 152 |
| Jul 23, 2026 | 221.20 | 231.70 | 209.90 | 210.68 | 210.68 | -4.80% | 2,964 |
| Jul 22, 2026 | 217.10 | 225.80 | 215.60 | 221.30 | 221.30 | 1.28% | 19,117 |
| Jul 21, 2026 | 237.60 | 239.80 | 209.40 | 218.50 | 218.50 | -8.19% | 3,037 |
| Jul 20, 2026 | 235.25 | 246.05 | 236.74 | 238.00 | 238.00 | -2.62% | 788 |