Sartorius Aktiengesellschaft (BIT:1SRT3)
Italy
· Delayed Price · Currency is EUR 253.00
-3.60 (-1.40%)
At close: Dec 5, 2025
BIT:1SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -1.40% | - |
| Dec 4, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | -0.85% | - |
| Dec 3, 2025 | 250.70 | 250.70 | 250.70 | 258.80 | 258.80 | 4.35% | 74 |
| Dec 2, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.92% | - |
| Dec 1, 2025 | 254.40 | 256.70 | 254.40 | 250.30 | 250.30 | 0.08% | 114 |
| Nov 28, 2025 | 244.30 | 244.30 | 244.30 | 250.10 | 250.10 | 2.00% | 3 |
| Nov 27, 2025 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | 1.45% | - |
| Nov 26, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | -0.66% | - |
| Nov 25, 2025 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | 5.64% | - |
| Nov 24, 2025 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | 2.54% | - |
| Nov 21, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | 0.67% | - |
| Nov 20, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | -0.36% | - |
| Nov 19, 2025 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | - | - |
| Nov 18, 2025 | 225.40 | 225.40 | 225.40 | 223.90 | 223.90 | -1.76% | 99 |
| Nov 17, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | -0.65% | - |
| Nov 14, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -0.26% | - |
| Nov 13, 2025 | 236.10 | 236.10 | 232.80 | 230.00 | 230.00 | -1.29% | 148 |
| Nov 12, 2025 | 232.80 | 232.80 | 232.80 | 233.00 | 233.00 | 0.47% | 74 |
| Nov 11, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 3.11% | - |
| Nov 10, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | 1.31% | - |
| Nov 7, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.54% | - |
| Nov 6, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | -1.06% | - |
| Nov 5, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -2.67% | - |
| Nov 4, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -0.09% | - |
| Nov 3, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -2.56% | - |
| Oct 31, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 0.76% | - |
| Oct 30, 2025 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | -0.67% | - |
| Oct 29, 2025 | 238.80 | 241.40 | 238.80 | 237.90 | 237.90 | 0.59% | 93 |
| Oct 28, 2025 | 240.30 | 242.20 | 240.30 | 236.50 | 236.50 | -1.13% | 114 |
| Oct 27, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | -0.87% | - |
| Oct 24, 2025 | 241.40 | 241.40 | 241.40 | 241.30 | 241.30 | 1.90% | 1 |
| Oct 23, 2025 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | -1.33% | - |
| Oct 22, 2025 | 241.40 | 241.40 | 241.40 | 240.00 | 240.00 | 0.46% | 74 |
| Oct 21, 2025 | 229.70 | 229.70 | 229.70 | 238.90 | 238.90 | 3.46% | 74 |
| Oct 20, 2025 | 225.60 | 225.60 | 225.60 | 230.90 | 230.90 | 0.35% | 200 |
| Oct 17, 2025 | 230.50 | 230.50 | 230.50 | 230.10 | 230.10 | 0.66% | 20 |
| Oct 16, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | 7.12% | - |
| Oct 15, 2025 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 1.47% | - |
| Oct 14, 2025 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | -1.73% | - |
| Oct 13, 2025 | 212.70 | 212.70 | 212.70 | 214.00 | 214.00 | 0.52% | 99 |
| Oct 10, 2025 | 212.70 | 213.70 | 212.70 | 212.90 | 212.90 | -0.19% | 145 |
| Oct 9, 2025 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -1.89% | - |
| Oct 8, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -1.98% | - |
| Oct 7, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -2.12% | - |
| Oct 6, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -0.83% | - |
| Oct 3, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 2.65% | - |
| Oct 2, 2025 | 222.40 | 228.00 | 222.40 | 222.60 | 222.60 | 3.39% | 175 |
| Oct 1, 2025 | 212.40 | 212.40 | 212.40 | 215.30 | 215.30 | 9.51% | 22 |
| Sep 30, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 1.52% | - |
| Sep 29, 2025 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | 0.21% | - |
| Sep 26, 2025 | 193.10 | 193.10 | 193.10 | 193.25 | 193.25 | -1.78% | 75 |
| Sep 25, 2025 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | -3.22% | - |
| Sep 24, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -3.37% | - |
| Sep 23, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 0.24% | - |
| Sep 22, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 0.19% | - |
| Sep 19, 2025 | 210.00 | 210.00 | 210.00 | 209.50 | 209.50 | 1.75% | 58 |
| Sep 18, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 3.34% | - |
| Sep 17, 2025 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 0.25% | - |
| Sep 16, 2025 | 202.00 | 202.00 | 202.00 | 198.75 | 198.75 | 0.51% | 99 |
| Sep 15, 2025 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | 2.01% | - |
| Sep 12, 2025 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | -0.10% | - |
| Sep 11, 2025 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | -2.95% | - |
| Sep 10, 2025 | 198.90 | 198.90 | 198.90 | 199.95 | 199.95 | 0.93% | 22 |
| Sep 9, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 1.28% | - |
| Sep 8, 2025 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 1.27% | - |
| Sep 5, 2025 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | 1.95% | - |
| Sep 4, 2025 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | -3.29% | - |
| Sep 3, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | -0.15% | - |
| Sep 2, 2025 | 203.20 | 203.20 | 203.20 | 196.20 | 196.20 | -3.40% | 56 |
| Sep 1, 2025 | 205.00 | 205.00 | 205.00 | 203.10 | 203.10 | 2.27% | 100 |
| Aug 29, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 1.07% | - |
| Aug 28, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 1.16% | - |
| Aug 27, 2025 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | -1.07% | - |
| Aug 26, 2025 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | 0.95% | - |
| Aug 25, 2025 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -0.92% | - |
| Aug 22, 2025 | 192.00 | 192.00 | 192.00 | 196.30 | 196.30 | 1.37% | 21 |
| Aug 21, 2025 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -1.80% | - |
| Aug 20, 2025 | 196.85 | 196.85 | 196.85 | 197.20 | 197.20 | -0.18% | 60 |
| Aug 19, 2025 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | 1.39% | - |
| Aug 18, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | -0.92% | - |
| Aug 14, 2025 | 195.65 | 195.65 | 195.65 | 196.65 | 196.65 | -0.43% | 20 |
| Aug 13, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -0.23% | - |
| Aug 12, 2025 | 190.10 | 190.10 | 190.10 | 197.95 | 197.95 | 7.70% | 10 |
| Aug 11, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 1.52% | - |
| Aug 8, 2025 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 1.17% | - |
| Aug 7, 2025 | 176.85 | 176.85 | 176.85 | 178.95 | 178.95 | 0.99% | 5 |
| Aug 6, 2025 | 178.50 | 178.50 | 178.50 | 177.20 | 177.20 | -0.76% | 45 |
| Aug 5, 2025 | 178.00 | 178.00 | 178.00 | 178.55 | 178.55 | -1.22% | 10 |
| Aug 4, 2025 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | -0.58% | - |
| Aug 1, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -3.30% | - |
| Jul 31, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.26% | - |
| Jul 30, 2025 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | -1.51% | - |
| Jul 29, 2025 | 195.15 | 196.50 | 195.15 | 195.30 | 195.30 | 1.45% | 85 |
| Jul 28, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.44% | - |
| Jul 25, 2025 | 189.85 | 189.85 | 189.85 | 191.65 | 191.65 | -0.70% | 1 |
| Jul 24, 2025 | 194.75 | 194.75 | 194.75 | 193.00 | 193.00 | 1.18% | 77 |
| Jul 23, 2025 | 195.65 | 195.65 | 195.55 | 190.75 | 190.75 | -1.68% | 33 |
| Jul 22, 2025 | 192.35 | 195.00 | 178.55 | 194.00 | 194.00 | -4.01% | 485 |
| Jul 21, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | -1.46% | - |
| Jul 18, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | -2.52% | - |