Sartorius Aktiengesellschaft (SWX:SRT3)
Switzerland · Delayed Price · Currency is CHF 200.90
-12.80 (-5.99%)
Last updated: Jun 22, 2026, 9:00 AM CET
SWX:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 12, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 11, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 10, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 9, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 8, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 5, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 4, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 3, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 2, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| Jun 1, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| May 29, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - | - |
| May 28, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | 11.39% | - |
| May 27, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - | - |
| May 26, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - | - |
| May 22, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - | - |
| May 21, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - | - |
| May 20, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - | - |
| May 19, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - | - |
| May 18, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - | - |
| May 15, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | -3.30% | - |
| May 13, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | -1.64% | - |
| May 12, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - | - |
| May 11, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | - | - |
| May 8, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | -0.93% | - |
| May 7, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - | - |
| May 6, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - | - |
| May 5, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - | - |
| May 4, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | -4.50% | - |
| Apr 30, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - | - |
| Apr 29, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - | - |
| Apr 28, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - | - |
| Apr 27, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - | - |
| Apr 24, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - | - |
| Apr 23, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -2.07% | 90 |
| Apr 22, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - | - |
| Apr 21, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | 0.79% | - |
| Apr 20, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Apr 17, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 11.83% | - |
| Apr 16, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | - | - |
| Apr 15, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | - | - |
| Apr 14, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | - | - |
| Apr 13, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | - | - |
| Apr 10, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | - | - |