Sartorius Aktiengesellschaft (BIT:1SRT3)
Italy
· Delayed Price · Currency is EUR 225.50
-0.20 (-0.09%)
At close: Mar 6, 2026
BIT:1SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -0.09% | - |
| Mar 5, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -2.55% | - |
| Mar 4, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 3.12% | - |
| Mar 3, 2026 | 228.30 | 228.30 | 228.30 | 224.60 | 224.60 | -4.14% | 39 |
| Mar 2, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | -2.17% | - |
| Feb 27, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 0.46% | - |
| Feb 26, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -0.25% | - |
| Feb 25, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 2.18% | - |
| Feb 24, 2026 | 229.30 | 229.30 | 229.30 | 233.90 | 233.90 | -0.30% | 80 |
| Feb 23, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -1.72% | - |
| Feb 20, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | 2.93% | - |
| Feb 19, 2026 | 235.10 | 235.10 | 232.40 | 231.90 | 231.90 | -0.34% | 154 |
| Feb 18, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 2.56% | - |
| Feb 17, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 0.84% | - |
| Feb 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -1.96% | - |
| Feb 13, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 3.38% | - |
| Feb 12, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.98% | - |
| Feb 11, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -4.31% | - |
| Feb 10, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | -0.13% | - |
| Feb 9, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -2.13% | - |
| Feb 6, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | -0.70% | - |
| Feb 5, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | -1.43% | - |
| Feb 4, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | -3.13% | - |
| Feb 3, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 7.53% | - |
| Feb 2, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -0.47% | - |
| Jan 30, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -2.19% | - |
| Jan 29, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | -3.05% | - |
| Jan 28, 2026 | 251.50 | 251.50 | 249.50 | 249.10 | 249.10 | -2.92% | 75 |
| Jan 27, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | -1.00% | - |
| Jan 26, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | 0.04% | - |
| Jan 23, 2026 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | -0.92% | - |
| Jan 22, 2026 | 256.90 | 256.90 | 255.40 | 261.50 | 261.50 | 3.16% | 300 |
| Jan 21, 2026 | 254.90 | 254.90 | 254.90 | 253.50 | 253.50 | -0.31% | 74 |
| Jan 20, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 0.39% | - |
| Jan 19, 2026 | 253.40 | 253.40 | 253.40 | 253.30 | 253.30 | -2.50% | 74 |
| Jan 16, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 0.58% | - |
| Jan 15, 2026 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 1.77% | - |
| Jan 14, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -2.27% | - |
| Jan 13, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | -0.31% | - |
| Jan 12, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | 1.20% | - |
| Jan 9, 2026 | 260.50 | 260.50 | 260.50 | 257.40 | 257.40 | -2.72% | 150 |
| Jan 8, 2026 | 262.40 | 262.40 | 262.40 | 264.60 | 264.60 | -0.15% | 74 |
| Jan 7, 2026 | 264.60 | 264.60 | 264.60 | 265.00 | 265.00 | 0.49% | 1 |
| Jan 6, 2026 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | 4.23% | - |
| Jan 5, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 1.73% | - |
| Jan 2, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | 3.80% | - |
| Dec 30, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | -2.76% | - |
| Dec 29, 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | 0.41% | - |
| Dec 23, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 0.70% | - |
| Dec 22, 2025 | 242.10 | 242.10 | 242.10 | 243.70 | 243.70 | 1.41% | 2 |
| Dec 19, 2025 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | 1.52% | - |
| Dec 18, 2025 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -0.29% | - |
| Dec 17, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -1.37% | - |
| Dec 16, 2025 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | -0.12% | - |
| Dec 15, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.54% | - |
| Dec 12, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | 0.21% | - |
| Dec 11, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | -4.35% | - |
| Dec 10, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 1.28% | - |
| Dec 9, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -1.38% | - |
| Dec 8, 2025 | 251.30 | 251.30 | 251.30 | 253.10 | 253.10 | 0.04% | 154 |
| 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 |