Sartorius Aktiengesellschaft (SWX:SRT3)
Switzerland · Delayed Price · Currency is CHF 211.50
0.00 (0.00%)
Last updated: Apr 23, 2026, 1:35 PM CET
SWX:SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| Aug 20, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| Aug 19, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| Aug 18, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| Aug 17, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| Aug 14, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| Aug 13, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| Aug 12, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| Aug 11, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| Aug 10, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - | - |
| Aug 7, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 2.17% | - |
| Aug 6, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | - |
| Aug 5, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.63% | - |
| Aug 4, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - | - |
| Aug 3, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - | - |
| Jul 31, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - | - |
| Jul 30, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - | - |
| Jul 29, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - | - |
| Jul 28, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - | - |
| Jul 27, 2026 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | -1.77% | - |
| Jul 24, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - | - |
| Jul 23, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -2.15% | - |
| Jul 22, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.23% | - |
| Jul 21, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - | - |
| Jul 20, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 3.22% | - |
| Jul 17, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 16, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 15, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 14, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 13, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 10, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 9, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 8, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 7, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 6, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 3, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 2, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 1, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 0.29% | - |
| Jun 30, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - | - |
| Jun 29, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - | - |
| Jun 26, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - | - |
| Jun 25, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 3.14% | - |
| Jun 24, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | - | - |
| Jun 23, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | - | - |
| Jun 22, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | -5.99% | - |
| Jun 19, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 18, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 17, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 16, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 15, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |