Sartorius Aktiengesellschaft (ETR:SRT)
Germany
· Delayed Price · Currency is EUR 176.20
-3.60 (-2.00%)
Mar 6, 2026, 5:35 PM CET
ETR:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 181.40 | 181.40 | 178.80 | 180.00 | - | 0.11% | 665 |
| Mar 5, 2026 | 183.80 | 188.00 | 179.80 | 179.80 | 179.80 | -3.23% | 1,707 |
| Mar 4, 2026 | 178.60 | 187.00 | 177.60 | 185.80 | 185.80 | 4.26% | 2,727 |
| Mar 3, 2026 | 181.00 | 181.60 | 178.20 | 178.20 | 178.20 | -3.78% | 1,998 |
| Mar 2, 2026 | 187.60 | 189.20 | 184.40 | 185.20 | 185.20 | -3.24% | 2,373 |
| Feb 27, 2026 | 191.20 | 192.60 | 189.60 | 191.40 | 191.40 | 0.63% | 1,891 |
| Feb 26, 2026 | 189.60 | 192.60 | 189.60 | 190.20 | 190.20 | -0.83% | 1,602 |
| Feb 25, 2026 | 189.20 | 193.60 | 189.20 | 191.80 | 191.80 | 0.95% | 2,066 |
| Feb 24, 2026 | 186.00 | 190.80 | 184.00 | 190.00 | 190.00 | 2.81% | 2,617 |
| Feb 23, 2026 | 194.60 | 194.80 | 184.80 | 184.80 | 184.80 | -6.29% | 2,817 |
| Feb 20, 2026 | 194.00 | 198.60 | 193.60 | 197.20 | 197.20 | 2.49% | 7,233 |
| Feb 19, 2026 | 189.20 | 193.00 | 189.20 | 192.40 | 192.40 | 1.26% | 6,351 |
| Feb 18, 2026 | 184.80 | 190.00 | 182.00 | 190.00 | 190.00 | 4.28% | 4,796 |
| Feb 17, 2026 | 181.40 | 185.60 | 180.60 | 182.20 | 182.20 | 1.22% | 6,432 |
| Feb 16, 2026 | 182.60 | 184.20 | 177.40 | 180.00 | 180.00 | -1.75% | 4,195 |
| Feb 13, 2026 | 180.00 | 184.60 | 180.00 | 183.20 | 183.20 | 2.23% | 2,615 |
| Feb 12, 2026 | 179.20 | 181.40 | 178.00 | 179.20 | 179.20 | - | 4,086 |
| Feb 11, 2026 | 186.80 | 188.40 | 178.60 | 179.20 | 179.20 | -5.19% | 4,886 |
| Feb 10, 2026 | 184.00 | 189.40 | 183.00 | 189.00 | 189.00 | 2.61% | 5,153 |
| Feb 9, 2026 | 186.00 | 186.20 | 183.00 | 184.20 | 184.20 | -1.39% | 2,071 |
| Feb 6, 2026 | 187.00 | 187.40 | 182.60 | 186.80 | 186.80 | -0.74% | 1,853 |
| Feb 5, 2026 | 192.60 | 192.60 | 185.20 | 188.20 | 188.20 | -2.28% | 3,752 |
| Feb 4, 2026 | 195.20 | 196.80 | 186.40 | 192.60 | 192.60 | -2.53% | 13,355 |
| Feb 3, 2026 | 189.80 | 199.80 | 180.00 | 197.60 | 197.60 | 6.01% | 11,931 |
| Feb 2, 2026 | 185.00 | 188.40 | 184.20 | 186.40 | 186.40 | -1.58% | 4,803 |
| Jan 30, 2026 | 190.00 | 190.00 | 186.20 | 189.40 | 189.40 | -0.73% | 6,163 |
| Jan 29, 2026 | 190.00 | 195.20 | 188.00 | 190.80 | 190.80 | -1.14% | 4,940 |
| Jan 28, 2026 | 200.00 | 200.00 | 189.00 | 193.00 | 193.00 | -2.33% | 2,977 |
| Jan 27, 2026 | 202.50 | 203.00 | 196.80 | 197.60 | 197.60 | -2.42% | 1,187 |
| Jan 26, 2026 | 201.50 | 206.50 | 198.00 | 202.50 | 202.50 | 0.75% | 1,930 |
| Jan 23, 2026 | 205.00 | 205.00 | 200.00 | 201.00 | 201.00 | -1.23% | 1,973 |
| Jan 22, 2026 | 201.50 | 204.50 | 200.00 | 203.50 | 203.50 | 2.26% | 5,352 |
| Jan 21, 2026 | 197.40 | 200.00 | 191.60 | 199.00 | 199.00 | 1.43% | 4,045 |
| Jan 20, 2026 | 195.40 | 197.80 | 192.00 | 196.20 | 196.20 | 0.72% | 2,018 |
| Jan 19, 2026 | 195.40 | 198.20 | 193.00 | 194.80 | 194.80 | -2.60% | 2,432 |
| Jan 16, 2026 | 199.20 | 204.50 | 199.20 | 200.00 | 200.00 | 0.50% | 2,560 |
| Jan 15, 2026 | 196.60 | 199.80 | 196.00 | 199.00 | 199.00 | 1.53% | 2,124 |
| Jan 14, 2026 | 199.80 | 202.00 | 194.80 | 196.00 | 196.00 | -1.90% | 3,268 |
| Jan 13, 2026 | 207.00 | 207.00 | 198.40 | 199.80 | 199.80 | -1.82% | 1,668 |
| Jan 12, 2026 | 198.20 | 205.50 | 198.20 | 203.50 | 203.50 | 2.26% | 3,233 |
| Jan 9, 2026 | 200.50 | 206.00 | 198.00 | 199.00 | 199.00 | -2.93% | 2,441 |
| Jan 8, 2026 | 206.50 | 208.00 | 202.00 | 205.00 | 205.00 | -0.24% | 2,157 |
| Jan 7, 2026 | 203.00 | 208.00 | 202.50 | 205.50 | 205.50 | -0.24% | 3,432 |
| Jan 6, 2026 | 200.50 | 207.50 | 199.80 | 206.00 | 206.00 | 4.57% | 6,450 |
| Jan 5, 2026 | 195.60 | 197.60 | 190.80 | 197.00 | 197.00 | 1.34% | 3,866 |
| Jan 2, 2026 | 188.60 | 196.40 | 188.60 | 194.40 | 194.40 | 1.78% | 1,730 |
| Dec 30, 2025 | 191.20 | 192.00 | 189.40 | 191.00 | 191.00 | -0.10% | 872 |
| Dec 29, 2025 | 191.00 | 193.00 | 189.20 | 191.20 | 191.20 | 0.95% | 1,696 |
| Dec 23, 2025 | 186.80 | 190.80 | 186.80 | 189.40 | 189.40 | 0.64% | 2,012 |
| Dec 22, 2025 | 181.80 | 188.60 | 181.80 | 188.20 | 188.20 | 1.07% | 1,969 |
| Dec 19, 2025 | 185.00 | 187.80 | 181.80 | 186.20 | 186.20 | 0.98% | 2,160 |
| Dec 18, 2025 | 185.00 | 185.20 | 182.20 | 184.40 | 184.40 | - | 633 |
| Dec 17, 2025 | 185.00 | 188.00 | 182.60 | 184.40 | 184.40 | -1.91% | 3,011 |
| Dec 16, 2025 | 184.40 | 189.00 | 184.40 | 188.00 | 188.00 | 0.53% | 1,898 |
| Dec 15, 2025 | 188.20 | 189.20 | 186.00 | 187.00 | 187.00 | -0.64% | 946 |
| Dec 12, 2025 | 193.00 | 193.00 | 188.20 | 188.20 | 188.20 | -2.39% | 2,322 |
| Dec 11, 2025 | 194.60 | 195.20 | 189.40 | 192.80 | 192.80 | -2.23% | 3,055 |
| Dec 10, 2025 | 197.20 | 201.50 | 195.00 | 197.20 | 197.20 | 1.96% | 2,055 |
| Dec 9, 2025 | 194.00 | 196.00 | 193.00 | 193.40 | 193.40 | -0.82% | 1,655 |
| Dec 8, 2025 | 197.00 | 198.20 | 194.00 | 195.00 | 195.00 | -0.91% | 2,126 |
| 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 |