Sartorius Aktiengesellschaft (ETR:SRT)
Germany
· Delayed Price · Currency is EUR 196.80
-2.80 (-1.40%)
Dec 5, 2025, 5:35 PM CET
ETR:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 198.40 | 199.00 | 195.80 | 196.80 | 196.80 | -1.40% | 2,392 |
| Dec 4, 2025 | 200.00 | 202.50 | 197.00 | 199.60 | 199.60 | -0.70% | 5,341 |
| Dec 3, 2025 | 197.80 | 201.50 | 195.00 | 201.00 | 201.00 | 3.61% | 4,423 |
| Dec 2, 2025 | 196.00 | 196.60 | 190.80 | 194.00 | 194.00 | -0.92% | 4,014 |
| Dec 1, 2025 | 194.40 | 201.00 | 194.40 | 195.80 | 195.80 | 0.51% | 5,844 |
| Nov 28, 2025 | 191.00 | 196.00 | 189.40 | 194.80 | 194.80 | 1.88% | 2,552 |
| Nov 27, 2025 | 190.00 | 193.00 | 187.20 | 191.20 | 191.20 | 2.14% | 4,856 |
| Nov 26, 2025 | 188.60 | 190.60 | 187.00 | 187.20 | 187.20 | -0.53% | 6,529 |
| Nov 25, 2025 | 183.20 | 189.40 | 180.40 | 188.20 | 188.20 | 3.75% | 6,751 |
| Nov 24, 2025 | 178.20 | 183.60 | 178.20 | 181.40 | 181.40 | 2.37% | 5,295 |
| Nov 21, 2025 | 175.00 | 177.20 | 173.20 | 177.20 | 177.20 | 0.91% | 2,543 |
| Nov 20, 2025 | 176.60 | 178.00 | 175.00 | 175.60 | 175.60 | -0.11% | 1,856 |
| Nov 19, 2025 | 172.40 | 178.40 | 172.40 | 175.80 | 175.80 | 0.23% | 888 |
| Nov 18, 2025 | 177.20 | 177.40 | 174.20 | 175.40 | 175.40 | -3.31% | 2,160 |
| Nov 17, 2025 | 181.80 | 182.60 | 179.00 | 181.40 | 181.40 | 0.11% | 4,596 |
| Nov 14, 2025 | 178.00 | 182.00 | 176.40 | 181.20 | 181.20 | 0.22% | 5,781 |
| Nov 13, 2025 | 185.20 | 185.60 | 179.60 | 180.80 | 180.80 | -1.20% | 2,516 |
| Nov 12, 2025 | 180.60 | 184.20 | 180.20 | 183.00 | 183.00 | 1.44% | 3,443 |
| Nov 11, 2025 | 174.40 | 182.60 | 174.40 | 180.40 | 180.40 | 3.32% | 3,928 |
| Nov 10, 2025 | 178.80 | 178.80 | 172.40 | 174.60 | 174.60 | - | 2,191 |
| Nov 7, 2025 | 180.40 | 180.40 | 173.80 | 174.60 | 174.60 | -0.80% | 2,312 |
| Nov 6, 2025 | 178.80 | 181.20 | 176.00 | 176.00 | 176.00 | -1.68% | 2,604 |
| Nov 5, 2025 | 179.40 | 182.00 | 178.00 | 179.00 | 179.00 | -2.29% | 3,169 |
| Nov 4, 2025 | 181.40 | 184.80 | 180.00 | 183.20 | 183.20 | - | 1,929 |
| Nov 3, 2025 | 194.00 | 194.00 | 182.60 | 183.20 | 183.20 | -3.78% | 4,568 |
| Oct 31, 2025 | 191.00 | 192.80 | 188.20 | 190.40 | 190.40 | 0.85% | 2,507 |
| Oct 30, 2025 | 192.60 | 196.20 | 188.00 | 188.80 | 188.80 | -1.77% | 2,985 |
| Oct 29, 2025 | 190.20 | 195.00 | 189.80 | 192.20 | 192.20 | -0.21% | 4,213 |
| Oct 28, 2025 | 193.00 | 195.20 | 192.20 | 192.60 | 192.60 | 0.42% | 1,716 |
| Oct 27, 2025 | 195.20 | 195.20 | 191.60 | 191.80 | 191.80 | -1.74% | 1,997 |
| Oct 24, 2025 | 191.80 | 196.20 | 191.80 | 195.20 | 195.20 | 1.77% | 2,666 |
| Oct 23, 2025 | 190.20 | 194.80 | 188.20 | 191.80 | 191.80 | -0.93% | 5,807 |
| Oct 22, 2025 | 193.20 | 197.00 | 191.60 | 193.60 | 193.60 | 0.21% | 6,252 |
| Oct 21, 2025 | 191.00 | 196.80 | 186.20 | 193.20 | 193.20 | 2.11% | 6,306 |
| Oct 20, 2025 | 188.60 | 189.20 | 181.00 | 189.20 | 189.20 | 2.27% | 2,429 |
| Oct 17, 2025 | 183.40 | 188.20 | 180.00 | 185.00 | 185.00 | -0.86% | 5,969 |
| Oct 16, 2025 | 184.00 | 193.20 | 184.00 | 186.60 | 186.60 | 7.49% | 11,184 |
| Oct 15, 2025 | 170.20 | 174.00 | 170.20 | 173.60 | 173.60 | 2.24% | 2,251 |
| Oct 14, 2025 | 170.60 | 172.20 | 169.00 | 169.80 | 169.80 | -1.96% | 1,946 |
| Oct 13, 2025 | 172.20 | 174.00 | 170.60 | 173.20 | 173.20 | 0.12% | 3,717 |
| Oct 10, 2025 | 175.00 | 177.20 | 171.40 | 173.00 | 173.00 | -1.59% | 3,122 |
| Oct 9, 2025 | 174.80 | 177.80 | 174.80 | 175.80 | 175.80 | -1.35% | 3,302 |
| Oct 8, 2025 | 179.00 | 179.20 | 171.40 | 178.20 | 178.20 | -1.76% | 5,409 |
| Oct 7, 2025 | 183.00 | 185.20 | 181.40 | 181.40 | 181.40 | -1.63% | 4,375 |
| Oct 6, 2025 | 183.80 | 185.20 | 182.00 | 184.40 | 184.40 | 0.11% | 3,966 |
| Oct 3, 2025 | 178.40 | 184.20 | 177.60 | 184.20 | 184.20 | 2.91% | 8,119 |
| Oct 2, 2025 | 176.80 | 183.00 | 175.00 | 179.00 | 179.00 | 1.24% | 13,539 |
| Oct 1, 2025 | 164.40 | 176.80 | 164.00 | 176.80 | 176.80 | 9.54% | 10,640 |
| Sep 30, 2025 | 160.80 | 161.40 | 156.40 | 161.40 | 161.40 | 1.25% | 1,989 |
| Sep 29, 2025 | 159.20 | 160.60 | 157.00 | 159.40 | 159.40 | 0.50% | 1,667 |
| Sep 26, 2025 | 161.00 | 164.00 | 158.60 | 158.60 | 158.60 | -1.73% | 1,825 |
| Sep 25, 2025 | 170.20 | 170.20 | 161.00 | 161.40 | 161.40 | -3.58% | 3,026 |
| Sep 24, 2025 | 170.00 | 170.60 | 166.80 | 167.40 | 167.40 | -1.99% | 4,509 |
| Sep 23, 2025 | 171.60 | 173.20 | 169.40 | 170.80 | 170.80 | -0.70% | 2,778 |
| Sep 22, 2025 | 174.20 | 175.40 | 170.40 | 172.00 | 172.00 | -1.26% | 5,978 |
| Sep 19, 2025 | 169.60 | 174.20 | 168.00 | 174.20 | 174.20 | 2.96% | 19,065 |
| Sep 18, 2025 | 164.20 | 171.40 | 164.20 | 169.20 | 169.20 | 3.30% | 7,863 |
| Sep 17, 2025 | 161.60 | 164.60 | 160.40 | 163.80 | 163.80 | 0.86% | 2,477 |
| Sep 16, 2025 | 161.80 | 166.20 | 161.40 | 162.40 | 162.40 | -0.49% | 4,389 |
| Sep 15, 2025 | 159.80 | 163.60 | 158.60 | 163.20 | 163.20 | 2.38% | 2,342 |
| Sep 12, 2025 | 160.40 | 163.00 | 157.80 | 159.40 | 159.40 | 0.38% | 2,145 |
| Sep 11, 2025 | 164.00 | 166.40 | 158.80 | 158.80 | 158.80 | -3.05% | 2,284 |
| Sep 10, 2025 | 159.60 | 166.20 | 159.60 | 163.80 | 163.80 | 1.49% | 4,472 |
| Sep 9, 2025 | 159.40 | 163.80 | 157.60 | 161.40 | 161.40 | 0.62% | 4,572 |
| Sep 8, 2025 | 158.00 | 161.40 | 157.40 | 160.40 | 160.40 | 1.52% | 2,145 |
| Sep 5, 2025 | 158.80 | 158.80 | 155.60 | 158.00 | 158.00 | 1.28% | 5,227 |
| Sep 4, 2025 | 160.00 | 161.60 | 154.20 | 156.00 | 156.00 | -3.58% | 5,418 |
| Sep 3, 2025 | 162.20 | 164.20 | 161.40 | 161.80 | 161.80 | 1.13% | 1,651 |
| Sep 2, 2025 | 168.80 | 168.80 | 159.40 | 160.00 | 160.00 | -4.42% | 2,650 |
| Sep 1, 2025 | 165.40 | 168.00 | 165.00 | 167.40 | 167.40 | 2.95% | 7,946 |
| Aug 29, 2025 | 159.80 | 164.80 | 159.80 | 162.60 | 162.60 | 1.12% | 3,464 |
| Aug 28, 2025 | 157.20 | 161.60 | 157.20 | 160.80 | 160.80 | 1.26% | 2,809 |
| Aug 27, 2025 | 161.80 | 163.00 | 158.80 | 158.80 | 158.80 | -1.00% | 1,468 |
| Aug 26, 2025 | 161.60 | 164.80 | 159.80 | 160.40 | 160.40 | - | 2,870 |
| Aug 25, 2025 | 160.40 | 163.00 | 160.20 | 160.40 | 160.40 | -0.99% | 1,262 |
| Aug 22, 2025 | 159.20 | 163.20 | 158.00 | 162.00 | 162.00 | 1.38% | 2,111 |
| Aug 21, 2025 | 163.00 | 164.00 | 159.60 | 159.80 | 159.80 | -1.84% | 1,966 |
| Aug 20, 2025 | 160.00 | 164.00 | 160.00 | 162.80 | 162.80 | 0.12% | 1,974 |
| Aug 19, 2025 | 160.60 | 164.00 | 159.00 | 162.60 | 162.60 | 1.50% | 4,569 |
| Aug 18, 2025 | 160.00 | 162.80 | 159.40 | 160.20 | 160.20 | -0.37% | 2,622 |
| Aug 15, 2025 | 165.60 | 165.60 | 160.20 | 160.80 | 160.80 | - | 1,361 |
| Aug 14, 2025 | 160.00 | 164.80 | 160.00 | 160.80 | 160.80 | -0.62% | 2,509 |
| Aug 13, 2025 | 162.20 | 164.00 | 160.40 | 161.80 | 161.80 | -0.86% | 5,121 |
| Aug 12, 2025 | 153.60 | 164.00 | 151.80 | 163.20 | 163.20 | 9.09% | 9,489 |
| Aug 11, 2025 | 149.60 | 152.00 | 149.20 | 149.60 | 149.60 | 0.40% | 7,828 |
| Aug 8, 2025 | 146.80 | 149.60 | 146.80 | 149.00 | 149.00 | 0.27% | 1,803 |
| Aug 7, 2025 | 145.40 | 150.00 | 145.40 | 148.60 | 148.60 | 1.36% | 1,867 |
| Aug 6, 2025 | 148.60 | 150.20 | 145.40 | 146.60 | 146.60 | -0.54% | 4,283 |
| Aug 5, 2025 | 150.60 | 150.60 | 146.40 | 147.40 | 147.40 | -1.21% | 4,186 |
| Aug 4, 2025 | 152.80 | 152.80 | 148.80 | 149.20 | 149.20 | -0.27% | 2,801 |
| Aug 1, 2025 | 155.40 | 156.00 | 149.60 | 149.60 | 149.60 | -3.73% | 7,555 |
| Jul 31, 2025 | 160.80 | 160.80 | 155.40 | 155.40 | 155.40 | -2.51% | 7,519 |
| Jul 30, 2025 | 161.80 | 162.20 | 159.20 | 159.40 | 159.40 | -0.75% | 3,215 |
| Jul 29, 2025 | 159.00 | 163.80 | 156.00 | 160.60 | 160.60 | 1.39% | 6,215 |
| Jul 28, 2025 | 162.20 | 165.60 | 158.00 | 158.40 | 158.40 | -0.50% | 4,535 |
| Jul 25, 2025 | 160.60 | 160.60 | 156.60 | 159.20 | 159.20 | -1.00% | 7,547 |
| Jul 24, 2025 | 161.80 | 162.20 | 157.40 | 160.80 | 160.80 | 0.75% | 5,161 |
| Jul 23, 2025 | 160.60 | 162.40 | 158.00 | 159.60 | 159.60 | 1.40% | 8,326 |
| Jul 22, 2025 | 166.00 | 166.00 | 148.80 | 157.40 | 157.40 | -5.29% | 52,338 |
| Jul 21, 2025 | 169.20 | 171.00 | 164.40 | 166.20 | 166.20 | -1.66% | 3,734 |