Sartorius Aktiengesellschaft (VIE:SRT3)
Austria · Delayed Price · Currency is EUR · Preferred Stock242.70
-0.10 (-0.04%)
At close: Jun 2, 2026
VIE:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 246.80 | 249.40 | 242.50 | 242.70 | 242.70 | -0.04% | 44 |
| Jun 1, 2026 | 244.70 | 245.70 | 242.60 | 242.80 | 242.80 | -1.94% | - |
| May 29, 2026 | 241.80 | 247.60 | 241.80 | 247.60 | 247.60 | 3.25% | - |
| May 28, 2026 | 234.10 | 239.80 | 231.30 | 239.80 | 239.80 | 2.22% | - |
| May 27, 2026 | 237.90 | 240.90 | 234.60 | 234.60 | 234.60 | 0.26% | - |
| May 26, 2026 | 231.60 | 234.00 | 230.70 | 234.00 | 234.00 | -0.89% | - |
| May 25, 2026 | 233.00 | 236.10 | 232.60 | 236.10 | 236.10 | 1.03% | - |
| May 22, 2026 | 237.40 | 237.40 | 233.70 | 233.70 | 233.70 | -1.02% | - |
| May 21, 2026 | 227.20 | 236.10 | 227.20 | 236.10 | 236.10 | 4.52% | 3 |
| May 20, 2026 | 219.50 | 225.90 | 219.50 | 225.90 | 225.90 | 2.92% | - |
| May 19, 2026 | 216.90 | 220.40 | 216.90 | 219.50 | 219.50 | 1.57% | - |
| May 18, 2026 | 211.00 | 218.40 | 211.00 | 216.10 | 216.10 | 5.52% | 116 |
| May 15, 2026 | 209.90 | 209.90 | 204.80 | 204.80 | 204.80 | -3.08% | - |
| May 14, 2026 | 211.30 | 211.90 | 209.40 | 211.30 | 211.30 | -0.05% | 48 |
| May 13, 2026 | 214.50 | 214.50 | 211.20 | 211.40 | 211.40 | 0.09% | - |
| May 12, 2026 | 215.60 | 218.70 | 205.40 | 211.20 | 211.20 | -2.09% | 480 |
| May 11, 2026 | 218.60 | 218.60 | 215.70 | 215.70 | 215.70 | 0.28% | - |
| May 8, 2026 | 219.70 | 219.90 | 215.10 | 215.10 | 215.10 | -4.02% | - |
| May 7, 2026 | 226.30 | 226.30 | 224.10 | 224.10 | 224.10 | -1.06% | - |
| May 6, 2026 | 226.30 | 232.10 | 225.80 | 226.50 | 226.50 | 1.30% | 48 |
| May 5, 2026 | 217.10 | 223.60 | 214.80 | 223.60 | 223.60 | 2.95% | 142 |
| May 4, 2026 | 218.40 | 218.40 | 214.60 | 217.20 | 217.20 | -0.64% | - |
| Apr 30, 2026 | 209.40 | 218.60 | 209.40 | 218.60 | 218.60 | 3.65% | - |
| Apr 29, 2026 | 210.30 | 210.90 | 208.40 | 210.90 | 210.90 | -1.31% | - |
| Apr 28, 2026 | 214.90 | 216.00 | 213.70 | 213.70 | 213.70 | -2.51% | - |
| Apr 27, 2026 | 224.20 | 224.20 | 217.00 | 219.20 | 219.20 | -0.45% | - |
| Apr 24, 2026 | 216.40 | 220.20 | 212.90 | 220.20 | 220.20 | 3.62% | - |
| Apr 23, 2026 | 237.20 | 237.20 | 210.20 | 212.50 | 212.50 | -10.71% | 48 |
| Apr 22, 2026 | 240.70 | 240.70 | 238.00 | 238.00 | 238.00 | -3.99% | - |
| Apr 21, 2026 | 241.20 | 253.90 | 241.20 | 247.90 | 247.90 | 5.13% | 83 |
| Apr 20, 2026 | 235.20 | 235.80 | 234.90 | 235.80 | 235.80 | -1.95% | - |
| Apr 17, 2026 | 228.70 | 240.50 | 228.40 | 240.50 | 240.50 | 5.67% | - |
| Apr 16, 2026 | 230.30 | 231.00 | 227.60 | 227.60 | 227.60 | -0.35% | - |
| Apr 15, 2026 | 228.30 | 231.00 | 228.30 | 228.40 | 228.40 | -0.78% | - |
| Apr 14, 2026 | 221.70 | 230.20 | 221.70 | 230.20 | 230.20 | 7.97% | - |
| Apr 13, 2026 | 209.20 | 213.20 | 209.20 | 213.20 | 213.20 | -2.16% | - |
| Apr 10, 2026 | 216.60 | 219.40 | 216.60 | 217.90 | 217.90 | 2.16% | - |
| Apr 9, 2026 | 219.50 | 219.50 | 213.30 | 213.30 | 213.30 | -3.88% | 80 |
| Apr 8, 2026 | 222.10 | 224.20 | 221.90 | 221.90 | 221.90 | 7.35% | - |
| Apr 7, 2026 | 212.40 | 212.40 | 206.70 | 206.70 | 206.70 | -2.41% | - |
| Apr 2, 2026 | 208.00 | 211.80 | 205.70 | 211.80 | 211.80 | -0.28% | - |
| Apr 1, 2026 | 215.20 | 215.20 | 210.60 | 212.40 | 212.40 | 0.43% | - |
| Mar 31, 2026 | 208.10 | 211.50 | 207.90 | 211.50 | 211.50 | 0.76% | - |
| Mar 30, 2026 | 212.00 | 212.00 | 208.20 | 209.90 | 209.90 | 1.30% | - |
| Mar 27, 2026 | 213.90 | 213.90 | 207.00 | 207.20 | 207.20 | -3.16% | - |
| Mar 26, 2026 | 210.50 | 214.70 | 210.50 | 214.70 | 213.96 | 0.47% | - |
| Mar 25, 2026 | 214.70 | 216.30 | 213.70 | 213.70 | 212.96 | 0.56% | - |
| Mar 24, 2026 | 211.70 | 212.50 | 211.30 | 212.50 | 211.77 | 0.90% | - |
| Mar 23, 2026 | 201.60 | 211.60 | 199.75 | 210.60 | 209.87 | 2.03% | - |
| Mar 20, 2026 | 211.10 | 211.10 | 206.40 | 206.40 | 205.69 | -1.81% | - |