Sartorius Aktiengesellschaft (SWX:SRT3)
Switzerland · Delayed Price · Currency is CHF 254.60
+8.10 (3.29%)
At close: Oct 23, 2026
SWX:SRT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 3.29% | - |
| Oct 22, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 2.92% | - |
| Oct 21, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 20, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 19, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 16, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 15, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 14, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 13, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 12, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 9, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 8, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 7, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 6, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 5, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 2, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - | - |
| Oct 1, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -1.76% | - |
| Sep 30, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - | - |
| Sep 29, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - | - |
| Sep 28, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | 4.77% | - |
| Sep 25, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | - | - |
| Sep 24, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | - | - |
| Sep 23, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | - | - |
| Sep 22, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 6.01% | - |
| Sep 21, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | - |
| Sep 18, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | - |
| Sep 17, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | - |
| Sep 16, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | - |
| Sep 15, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | - |
| Sep 14, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -3.43% | - |
| 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 | - | - |