Sartorius Aktiengesellschaft (ETR:SRT3)
Germany
· Delayed Price · Currency is EUR 253.60
-3.70 (-1.44%)
At close: Dec 5, 2025
ETR:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 257.30 | 257.30 | 252.50 | 253.60 | 253.60 | -1.44% | 54,412 |
| Dec 4, 2025 | 259.80 | 260.80 | 252.30 | 257.30 | 257.30 | -0.54% | 132,301 |
| Dec 3, 2025 | 249.30 | 259.00 | 249.30 | 258.70 | 258.70 | 4.23% | 123,706 |
| Dec 2, 2025 | 249.00 | 249.30 | 243.60 | 248.20 | 248.20 | -0.08% | 76,138 |
| Dec 1, 2025 | 250.00 | 257.40 | 248.40 | 248.40 | 248.40 | -1.11% | 103,935 |
| Nov 28, 2025 | 245.20 | 251.20 | 243.90 | 251.20 | 251.20 | 2.36% | 116,988 |
| Nov 27, 2025 | 240.70 | 246.40 | 240.70 | 245.40 | 245.40 | 1.45% | 53,420 |
| Nov 26, 2025 | 245.10 | 245.40 | 239.50 | 241.90 | 241.90 | -0.53% | 65,656 |
| Nov 25, 2025 | 230.00 | 243.80 | 228.70 | 243.20 | 243.20 | 5.05% | 121,842 |
| Nov 24, 2025 | 227.30 | 231.50 | 226.40 | 231.50 | 231.50 | 2.75% | 219,188 |
| Nov 21, 2025 | 219.80 | 225.40 | 218.00 | 225.30 | 225.30 | 1.17% | 121,810 |
| Nov 20, 2025 | 225.40 | 226.40 | 221.90 | 222.70 | 222.70 | -0.49% | 101,181 |
| Nov 19, 2025 | 223.50 | 227.80 | 221.10 | 223.80 | 223.80 | -0.22% | 105,274 |
| Nov 18, 2025 | 225.00 | 225.70 | 222.40 | 224.30 | 224.30 | -1.71% | 97,025 |
| Nov 17, 2025 | 229.90 | 230.60 | 226.30 | 228.20 | 228.20 | -0.91% | 54,938 |
| Nov 14, 2025 | 227.60 | 230.30 | 224.30 | 230.30 | 230.30 | 0.48% | 110,595 |
| Nov 13, 2025 | 233.70 | 236.80 | 227.80 | 229.20 | 229.20 | -1.50% | 97,532 |
| Nov 12, 2025 | 232.50 | 234.10 | 231.10 | 232.70 | 232.70 | 0.47% | 112,193 |
| Nov 11, 2025 | 225.50 | 233.00 | 224.40 | 231.60 | 231.60 | 2.93% | 59,551 |
| Nov 10, 2025 | 224.50 | 227.00 | 223.40 | 225.00 | 225.00 | 1.35% | 58,539 |
| Nov 7, 2025 | 224.10 | 225.50 | 221.60 | 222.00 | 222.00 | -0.63% | 66,825 |
| Nov 6, 2025 | 226.90 | 228.30 | 222.80 | 223.40 | 223.40 | -1.11% | 47,250 |
| Nov 5, 2025 | 228.30 | 229.00 | 225.00 | 225.90 | 225.90 | -2.46% | 73,413 |
| Nov 4, 2025 | 230.00 | 232.50 | 228.50 | 231.60 | 231.60 | 0.43% | 90,819 |
| Nov 3, 2025 | 236.00 | 238.90 | 230.60 | 230.60 | 230.60 | -3.15% | 85,823 |
| Oct 31, 2025 | 236.40 | 240.60 | 236.40 | 238.10 | 238.10 | 0.59% | 78,529 |
| Oct 30, 2025 | 239.40 | 245.30 | 236.00 | 236.70 | 236.70 | -1.29% | 83,016 |
| Oct 29, 2025 | 235.10 | 242.60 | 232.90 | 239.80 | 239.80 | 1.48% | 80,431 |
| Oct 28, 2025 | 237.70 | 244.10 | 236.00 | 236.30 | 236.30 | -1.05% | 100,571 |
| Oct 27, 2025 | 242.70 | 242.80 | 238.60 | 238.80 | 238.80 | -1.04% | 96,640 |
| Oct 24, 2025 | 240.60 | 243.50 | 238.60 | 241.30 | 241.30 | 1.30% | 105,589 |
| Oct 23, 2025 | 239.10 | 242.10 | 234.30 | 238.20 | 238.20 | -0.58% | 117,024 |
| Oct 22, 2025 | 236.20 | 243.70 | 235.60 | 239.60 | 239.60 | 0.34% | 166,005 |
| Oct 21, 2025 | 231.00 | 243.60 | 226.80 | 238.80 | 238.80 | 3.60% | 270,261 |
| Oct 20, 2025 | 230.00 | 231.10 | 222.40 | 230.50 | 230.50 | 0.92% | 109,054 |
| Oct 17, 2025 | 226.50 | 233.10 | 223.00 | 228.40 | 228.40 | -0.04% | 102,136 |
| Oct 16, 2025 | 231.00 | 240.50 | 226.50 | 228.50 | 228.50 | 7.63% | 282,826 |
| Oct 15, 2025 | 209.90 | 215.30 | 209.90 | 212.30 | 212.30 | 1.48% | 93,704 |
| Oct 14, 2025 | 211.20 | 212.00 | 208.90 | 209.20 | 209.20 | -2.33% | 87,169 |
| Oct 13, 2025 | 213.20 | 215.80 | 210.90 | 214.20 | 214.20 | 0.23% | 95,205 |
| Oct 10, 2025 | 213.80 | 217.90 | 210.80 | 213.70 | 213.70 | -0.28% | 178,362 |
| Oct 9, 2025 | 216.50 | 216.80 | 212.30 | 214.30 | 214.30 | -1.29% | 111,073 |
| Oct 8, 2025 | 215.00 | 218.20 | 210.20 | 217.10 | 217.10 | -1.54% | 123,569 |
| Oct 7, 2025 | 225.10 | 228.50 | 220.50 | 220.50 | 220.50 | -2.48% | 94,376 |
| Oct 6, 2025 | 228.80 | 230.20 | 224.90 | 226.10 | 226.10 | -1.27% | 92,681 |
| Oct 3, 2025 | 221.50 | 229.00 | 221.30 | 229.00 | 229.00 | 3.53% | 110,542 |
| Oct 2, 2025 | 218.70 | 228.60 | 218.70 | 221.20 | 221.20 | 1.84% | 184,455 |
| Oct 1, 2025 | 205.90 | 217.40 | 205.40 | 217.20 | 217.20 | 9.75% | 256,142 |
| Sep 30, 2025 | 192.35 | 197.90 | 189.90 | 197.90 | 197.90 | 2.51% | 112,949 |
| Sep 29, 2025 | 194.30 | 195.90 | 190.60 | 193.05 | 193.05 | -0.36% | 82,712 |
| Sep 26, 2025 | 195.40 | 199.15 | 193.15 | 193.75 | 193.75 | -1.12% | 85,298 |
| Sep 25, 2025 | 201.10 | 202.20 | 195.95 | 195.95 | 195.95 | -3.38% | 102,446 |
| Sep 24, 2025 | 208.50 | 209.60 | 202.80 | 202.80 | 202.80 | -3.43% | 69,284 |
| Sep 23, 2025 | 209.70 | 211.30 | 205.90 | 210.00 | 210.00 | 0.14% | 82,995 |
| Sep 22, 2025 | 209.00 | 213.30 | 207.30 | 209.70 | 209.70 | 0.19% | 141,348 |
| Sep 19, 2025 | 206.60 | 210.70 | 204.80 | 209.30 | 209.30 | 1.65% | 1,147,693 |
| Sep 18, 2025 | 200.60 | 211.80 | 200.40 | 205.90 | 205.90 | 3.18% | 141,743 |
| Sep 17, 2025 | 196.80 | 200.30 | 195.80 | 199.55 | 199.55 | 1.19% | 80,099 |
| Sep 16, 2025 | 198.90 | 204.40 | 197.20 | 197.20 | 197.20 | -0.38% | 137,451 |
| Sep 15, 2025 | 193.70 | 199.45 | 192.60 | 197.95 | 197.95 | 2.70% | 92,044 |
| Sep 12, 2025 | 193.95 | 196.45 | 192.30 | 192.75 | 192.75 | -0.44% | 87,799 |
| Sep 11, 2025 | 200.00 | 203.00 | 193.35 | 193.60 | 193.60 | -2.98% | 126,334 |
| Sep 10, 2025 | 199.85 | 204.40 | 198.30 | 199.55 | 199.55 | 0.28% | 103,720 |
| Sep 9, 2025 | 196.90 | 200.50 | 196.00 | 199.00 | 199.00 | 1.92% | 112,218 |
| Sep 8, 2025 | 194.55 | 196.95 | 190.95 | 195.25 | 195.25 | 1.06% | 97,544 |
| Sep 5, 2025 | 191.85 | 193.55 | 187.50 | 193.20 | 193.20 | 2.60% | 139,881 |
| Sep 4, 2025 | 195.00 | 196.95 | 187.30 | 188.30 | 188.30 | -3.93% | 152,772 |
| Sep 3, 2025 | 197.05 | 200.30 | 195.65 | 196.00 | 196.00 | 0.18% | 67,080 |
| Sep 2, 2025 | 204.00 | 204.30 | 195.25 | 195.65 | 195.65 | -3.86% | 113,167 |
| Sep 1, 2025 | 199.40 | 205.30 | 199.40 | 203.50 | 203.50 | 2.67% | 91,986 |
| Aug 29, 2025 | 195.95 | 200.00 | 195.85 | 198.20 | 198.20 | 0.87% | 88,605 |
| Aug 28, 2025 | 193.70 | 197.75 | 193.70 | 196.50 | 196.50 | 1.58% | 91,940 |
| Aug 27, 2025 | 197.60 | 199.30 | 193.45 | 193.45 | 193.45 | -1.70% | 54,767 |
| Aug 26, 2025 | 192.05 | 200.80 | 192.05 | 196.80 | 196.80 | 1.52% | 136,950 |
| Aug 25, 2025 | 196.50 | 196.60 | 193.85 | 193.85 | 193.85 | -1.15% | 43,236 |
| Aug 22, 2025 | 191.90 | 197.40 | 191.65 | 196.10 | 196.10 | 1.74% | 76,618 |
| Aug 21, 2025 | 198.75 | 200.20 | 192.75 | 192.75 | 192.75 | -2.65% | 54,026 |
| Aug 20, 2025 | 195.30 | 198.35 | 195.00 | 198.00 | 198.00 | 0.51% | 89,603 |
| Aug 19, 2025 | 194.25 | 198.10 | 193.60 | 197.00 | 197.00 | 1.36% | 77,493 |
| Aug 18, 2025 | 197.55 | 198.70 | 193.15 | 194.35 | 194.35 | -1.67% | 78,279 |
| Aug 15, 2025 | 198.80 | 200.00 | 197.10 | 197.65 | 197.65 | 0.33% | 75,538 |
| Aug 14, 2025 | 196.75 | 200.20 | 194.40 | 197.00 | 197.00 | 0.28% | 123,206 |
| Aug 13, 2025 | 199.00 | 200.00 | 195.30 | 196.45 | 196.45 | -0.36% | 115,791 |
| Aug 12, 2025 | 186.75 | 198.30 | 186.50 | 197.15 | 197.15 | 7.41% | 224,651 |
| Aug 11, 2025 | 182.30 | 184.40 | 182.00 | 183.55 | 183.55 | 1.41% | 98,037 |
| Aug 8, 2025 | 180.60 | 181.70 | 178.40 | 181.00 | 181.00 | 1.00% | 107,474 |
| Aug 7, 2025 | 177.00 | 180.90 | 175.95 | 179.20 | 179.20 | 0.96% | 106,636 |
| Aug 6, 2025 | 180.10 | 181.30 | 176.85 | 177.50 | 177.50 | -1.20% | 131,899 |
| Aug 5, 2025 | 180.20 | 180.25 | 177.50 | 179.65 | 179.65 | -0.03% | 120,030 |
| Aug 4, 2025 | 183.05 | 183.05 | 179.70 | 179.70 | 179.70 | -1.26% | 113,671 |
| Aug 1, 2025 | 184.00 | 185.35 | 179.55 | 182.00 | 182.00 | -2.96% | 158,744 |
| Jul 31, 2025 | 191.65 | 193.50 | 187.35 | 187.55 | 187.55 | -2.04% | 116,286 |
| Jul 30, 2025 | 194.85 | 196.00 | 191.45 | 191.45 | 191.45 | -1.74% | 111,576 |
| Jul 29, 2025 | 192.15 | 197.15 | 189.85 | 194.85 | 194.85 | 1.51% | 205,485 |
| Jul 28, 2025 | 197.00 | 199.50 | 191.35 | 191.95 | 191.95 | 0.44% | 159,506 |
| Jul 25, 2025 | 192.00 | 194.00 | 188.70 | 191.10 | 191.10 | -1.27% | 147,474 |
| Jul 24, 2025 | 193.00 | 195.95 | 189.35 | 193.55 | 193.55 | 1.07% | 152,167 |
| Jul 23, 2025 | 195.35 | 197.55 | 189.40 | 191.50 | 191.50 | 0.03% | 274,680 |
| Jul 22, 2025 | 203.70 | 203.80 | 177.10 | 191.45 | 191.45 | -5.36% | 1,018,965 |
| Jul 21, 2025 | 205.60 | 207.50 | 199.75 | 202.30 | 202.30 | -1.37% | 103,487 |