Sartorius Aktiengesellschaft (SWX:SRT3)
Switzerland · Delayed Price · Currency is CHF 227.30
0.00 (0.00%)
At close: Sep 11, 2026
SWX:SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - | - |
| Sep 10, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - | - |
| Sep 9, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | -1.13% | - |
| Sep 8, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - | - |
| Sep 7, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - | - |
| Sep 4, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - | - |
| Sep 3, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - | - |
| Sep 2, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - | - |
| Sep 1, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - | - |
| Aug 31, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | 0.92% | - |
| Aug 28, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - | - |
| Aug 27, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | 1.47% | - |
| Aug 26, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | - | - |
| Aug 25, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 0.67% | - |
| Aug 24, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 5.44% | - |
| 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 | - | - |