Sartorius Aktiengesellschaft (ETR:SRT)
Germany
· Delayed Price · Currency is EUR 170.20
-4.80 (-2.74%)
Apr 28, 2026, 5:35 PM CET
ETR:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 174.00 | 174.00 | 173.80 | 173.80 | - | -0.69% | 9 |
| Apr 27, 2026 | 182.00 | 182.00 | 174.00 | 175.00 | 175.00 | 0.34% | 2,071 |
| Apr 24, 2026 | 170.60 | 177.80 | 169.20 | 174.40 | 174.40 | 4.81% | 5,089 |
| Apr 23, 2026 | 182.00 | 184.80 | 165.80 | 166.40 | 166.40 | -10.34% | 11,834 |
| Apr 22, 2026 | 192.00 | 192.00 | 185.60 | 185.60 | 185.60 | -3.33% | 1,371 |
| Apr 21, 2026 | 189.00 | 199.80 | 189.00 | 192.00 | 192.00 | 2.67% | 3,310 |
| Apr 20, 2026 | 187.00 | 188.00 | 184.00 | 187.00 | 187.00 | -0.64% | 1,493 |
| Apr 17, 2026 | 175.00 | 190.40 | 175.00 | 188.20 | 188.20 | 5.85% | 2,448 |
| Apr 16, 2026 | 179.00 | 179.80 | 176.00 | 177.80 | 177.80 | -0.67% | 1,208 |
| Apr 15, 2026 | 179.80 | 181.60 | 178.20 | 179.00 | 179.00 | -0.56% | 2,534 |
| Apr 14, 2026 | 176.40 | 180.00 | 174.80 | 180.00 | 180.00 | 5.02% | 3,747 |
| Apr 13, 2026 | 164.60 | 172.00 | 164.60 | 171.40 | 171.40 | 1.54% | 2,350 |
| Apr 10, 2026 | 170.00 | 174.80 | 168.80 | 168.80 | 168.80 | 0.84% | 2,493 |
| Apr 9, 2026 | 173.20 | 174.40 | 167.00 | 167.40 | 167.40 | -4.01% | 1,497 |
| Apr 8, 2026 | 174.00 | 177.40 | 171.00 | 174.40 | 174.40 | 6.47% | 2,653 |
| Apr 7, 2026 | 166.00 | 168.40 | 163.00 | 163.80 | 163.80 | -2.03% | 1,553 |
| Apr 2, 2026 | 168.40 | 168.40 | 163.00 | 167.20 | 167.20 | -1.30% | 1,445 |
| Apr 1, 2026 | 175.60 | 176.00 | 166.20 | 169.40 | 169.40 | 0.47% | 1,887 |
| Mar 31, 2026 | 165.60 | 169.20 | 165.60 | 168.60 | 168.60 | 1.20% | 1,337 |
| Mar 30, 2026 | 165.00 | 168.00 | 164.40 | 166.60 | 166.60 | 0.36% | 3,023 |
| Mar 27, 2026 | 168.00 | 168.00 | 162.80 | 166.00 | 166.00 | -1.78% | 2,926 |
| Mar 26, 2026 | 168.40 | 171.20 | 168.20 | 169.00 | 168.27 | -1.29% | 1,493 |
| Mar 25, 2026 | 168.80 | 172.80 | 168.80 | 171.20 | 170.46 | 1.54% | 1,484 |
| Mar 24, 2026 | 166.60 | 170.00 | 166.00 | 168.60 | 167.87 | 1.69% | 2,594 |
| Mar 23, 2026 | 161.80 | 169.00 | 158.20 | 165.80 | 165.08 | 0.97% | 2,919 |
| Mar 20, 2026 | 165.80 | 167.00 | 163.40 | 164.20 | 163.49 | -0.97% | 4,863 |
| Mar 19, 2026 | 170.00 | 170.00 | 165.00 | 165.80 | 165.08 | -4.49% | 5,658 |
| Mar 18, 2026 | 184.80 | 184.80 | 171.80 | 173.60 | 172.85 | -2.25% | 2,867 |
| Mar 17, 2026 | 165.00 | 178.60 | 165.00 | 177.60 | 176.83 | 8.16% | 9,432 |
| Mar 16, 2026 | 166.60 | 166.60 | 161.80 | 164.20 | 163.49 | -0.48% | 2,322 |
| Mar 13, 2026 | 169.40 | 169.40 | 164.80 | 165.00 | 164.29 | -2.60% | 2,740 |
| Mar 12, 2026 | 173.60 | 177.60 | 169.40 | 169.40 | 168.67 | -1.51% | 7,060 |
| Mar 11, 2026 | 171.60 | 173.40 | 170.00 | 172.00 | 171.26 | -1.04% | 2,317 |
| Mar 10, 2026 | 180.00 | 184.40 | 170.20 | 173.80 | 173.05 | 0.46% | 28,513 |
| Mar 9, 2026 | 174.00 | 175.40 | 169.80 | 173.00 | 172.25 | -1.82% | 6,518 |
| Mar 6, 2026 | 181.40 | 181.40 | 176.00 | 176.20 | 175.44 | -2.00% | 3,392 |
| Mar 5, 2026 | 183.80 | 188.00 | 179.80 | 179.80 | 179.02 | -3.23% | 1,707 |
| Mar 4, 2026 | 178.60 | 187.00 | 177.60 | 185.80 | 185.00 | 4.26% | 2,727 |
| Mar 3, 2026 | 181.00 | 181.60 | 178.20 | 178.20 | 177.43 | -3.78% | 1,998 |
| Mar 2, 2026 | 187.60 | 189.20 | 184.40 | 185.20 | 184.40 | -3.24% | 2,373 |
| Feb 27, 2026 | 191.20 | 192.60 | 189.60 | 191.40 | 190.57 | 0.63% | 1,891 |
| Feb 26, 2026 | 189.60 | 192.60 | 189.60 | 190.20 | 189.38 | -0.83% | 1,602 |
| Feb 25, 2026 | 189.20 | 193.60 | 189.20 | 191.80 | 190.97 | 0.95% | 2,066 |
| Feb 24, 2026 | 186.00 | 190.80 | 184.00 | 190.00 | 189.18 | 2.81% | 2,617 |
| Feb 23, 2026 | 194.60 | 194.80 | 184.80 | 184.80 | 184.00 | -6.29% | 2,817 |
| Feb 20, 2026 | 194.00 | 198.60 | 193.60 | 197.20 | 196.35 | 2.49% | 7,233 |
| Feb 19, 2026 | 189.20 | 193.00 | 189.20 | 192.40 | 191.57 | 1.26% | 6,351 |
| Feb 18, 2026 | 184.80 | 190.00 | 182.00 | 190.00 | 189.18 | 4.28% | 4,796 |
| Feb 17, 2026 | 181.40 | 185.60 | 180.60 | 182.20 | 181.41 | 1.22% | 6,432 |
| Feb 16, 2026 | 182.60 | 184.20 | 177.40 | 180.00 | 179.22 | -1.75% | 4,195 |
| Feb 13, 2026 | 180.00 | 184.60 | 180.00 | 183.20 | 182.41 | 2.23% | 2,615 |
| Feb 12, 2026 | 179.20 | 181.40 | 178.00 | 179.20 | 178.43 | - | 4,086 |
| Feb 11, 2026 | 186.80 | 188.40 | 178.60 | 179.20 | 178.43 | -5.19% | 4,886 |
| Feb 10, 2026 | 184.00 | 189.40 | 183.00 | 189.00 | 188.18 | 2.61% | 5,153 |
| Feb 9, 2026 | 186.00 | 186.20 | 183.00 | 184.20 | 183.40 | -1.39% | 2,071 |
| Feb 6, 2026 | 187.00 | 187.40 | 182.60 | 186.80 | 185.99 | -0.74% | 1,853 |
| Feb 5, 2026 | 192.60 | 192.60 | 185.20 | 188.20 | 187.39 | -2.28% | 3,752 |
| Feb 4, 2026 | 195.20 | 196.80 | 186.40 | 192.60 | 191.77 | -2.53% | 13,355 |
| Feb 3, 2026 | 189.80 | 199.80 | 180.00 | 197.60 | 196.75 | 6.01% | 11,931 |
| Feb 2, 2026 | 185.00 | 188.40 | 184.20 | 186.40 | 185.59 | -1.58% | 4,803 |
| Jan 30, 2026 | 190.00 | 190.00 | 186.20 | 189.40 | 188.58 | -0.73% | 6,163 |
| Jan 29, 2026 | 190.00 | 195.20 | 188.00 | 190.80 | 189.98 | -1.14% | 4,940 |
| Jan 28, 2026 | 200.00 | 200.00 | 189.00 | 193.00 | 192.17 | -2.33% | 2,977 |
| Jan 27, 2026 | 202.50 | 203.00 | 196.80 | 197.60 | 196.75 | -2.42% | 1,187 |
| Jan 26, 2026 | 201.50 | 206.50 | 198.00 | 202.50 | 201.63 | 0.75% | 1,930 |
| Jan 23, 2026 | 205.00 | 205.00 | 200.00 | 201.00 | 200.13 | -1.23% | 1,973 |
| Jan 22, 2026 | 201.50 | 204.50 | 200.00 | 203.50 | 202.62 | 2.26% | 5,352 |
| Jan 21, 2026 | 197.40 | 200.00 | 191.60 | 199.00 | 198.14 | 1.43% | 4,045 |
| Jan 20, 2026 | 195.40 | 197.80 | 192.00 | 196.20 | 195.35 | 0.72% | 2,018 |
| Jan 19, 2026 | 195.40 | 198.20 | 193.00 | 194.80 | 193.96 | -2.60% | 2,432 |
| Jan 16, 2026 | 199.20 | 204.50 | 199.20 | 200.00 | 199.14 | 0.50% | 2,560 |
| Jan 15, 2026 | 196.60 | 199.80 | 196.00 | 199.00 | 198.14 | 1.53% | 2,124 |
| Jan 14, 2026 | 199.80 | 202.00 | 194.80 | 196.00 | 195.15 | -1.90% | 3,268 |
| Jan 13, 2026 | 207.00 | 207.00 | 198.40 | 199.80 | 198.94 | -1.82% | 1,668 |
| Jan 12, 2026 | 198.20 | 205.50 | 198.20 | 203.50 | 202.62 | 2.26% | 3,233 |
| Jan 9, 2026 | 200.50 | 206.00 | 198.00 | 199.00 | 198.14 | -2.93% | 2,441 |
| Jan 8, 2026 | 206.50 | 208.00 | 202.00 | 205.00 | 204.11 | -0.24% | 2,157 |
| Jan 7, 2026 | 203.00 | 208.00 | 202.50 | 205.50 | 204.61 | -0.24% | 3,432 |
| Jan 6, 2026 | 200.50 | 207.50 | 199.80 | 206.00 | 205.11 | 4.57% | 6,450 |
| Jan 5, 2026 | 195.60 | 197.60 | 190.80 | 197.00 | 196.15 | 1.34% | 3,866 |
| Jan 2, 2026 | 188.60 | 196.40 | 188.60 | 194.40 | 193.56 | 1.78% | 1,730 |
| Dec 30, 2025 | 191.20 | 192.00 | 189.40 | 191.00 | 190.17 | -0.10% | 872 |
| Dec 29, 2025 | 191.00 | 193.00 | 189.20 | 191.20 | 190.37 | 0.95% | 1,696 |
| Dec 23, 2025 | 186.80 | 190.80 | 186.80 | 189.40 | 188.58 | 0.64% | 2,012 |
| Dec 22, 2025 | 181.80 | 188.60 | 181.80 | 188.20 | 187.39 | 1.07% | 1,969 |
| Dec 19, 2025 | 185.00 | 187.80 | 181.80 | 186.20 | 185.40 | 0.98% | 2,165 |
| Dec 18, 2025 | 185.00 | 185.20 | 182.20 | 184.40 | 183.60 | - | 633 |
| Dec 17, 2025 | 185.00 | 188.00 | 182.60 | 184.40 | 183.60 | -1.91% | 3,061 |
| Dec 16, 2025 | 184.40 | 189.00 | 184.40 | 188.00 | 187.19 | 0.53% | 1,898 |
| Dec 15, 2025 | 188.20 | 189.20 | 186.00 | 187.00 | 186.19 | -0.64% | 946 |
| Dec 12, 2025 | 193.00 | 193.00 | 188.20 | 188.20 | 187.39 | -2.39% | 2,332 |
| Dec 11, 2025 | 194.60 | 195.20 | 189.40 | 192.80 | 191.97 | -2.23% | 3,055 |
| Dec 10, 2025 | 197.20 | 201.50 | 195.00 | 197.20 | 196.35 | 1.96% | 2,055 |
| Dec 9, 2025 | 194.00 | 196.00 | 193.00 | 193.40 | 192.56 | -0.82% | 1,655 |
| Dec 8, 2025 | 197.00 | 198.20 | 194.00 | 195.00 | 194.16 | -0.91% | 2,126 |
| Dec 5, 2025 | 198.40 | 199.00 | 195.80 | 196.80 | 195.95 | -1.40% | 2,392 |
| Dec 4, 2025 | 200.00 | 202.50 | 197.00 | 199.60 | 198.74 | -0.70% | 5,341 |
| Dec 3, 2025 | 197.80 | 201.50 | 195.00 | 201.00 | 200.13 | 3.61% | 4,423 |
| Dec 2, 2025 | 196.00 | 196.60 | 190.80 | 194.00 | 193.16 | -0.92% | 4,014 |
| Dec 1, 2025 | 194.40 | 201.00 | 194.40 | 195.80 | 194.95 | 0.51% | 5,844 |