Sartorius Aktiengesellschaft (ETR:SRT3)
Germany
· Delayed Price · Currency is EUR 217.20
-8.10 (-3.60%)
Mar 6, 2026, 5:38 PM CET
ETR:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 227.00 | 228.50 | 222.90 | 223.60 | - | -0.75% | 8,363 |
| Mar 5, 2026 | 232.00 | 235.00 | 225.30 | 225.30 | 225.30 | -2.85% | 124,711 |
| Mar 4, 2026 | 225.00 | 232.60 | 223.70 | 231.90 | 231.90 | 3.30% | 62,600 |
| Mar 3, 2026 | 229.00 | 230.30 | 222.50 | 224.50 | 224.50 | -3.65% | 110,578 |
| Mar 2, 2026 | 233.70 | 236.80 | 229.40 | 233.00 | 233.00 | -3.04% | 95,090 |
| Feb 27, 2026 | 238.00 | 240.30 | 235.60 | 240.30 | 240.30 | 1.01% | 92,693 |
| Feb 26, 2026 | 236.40 | 240.30 | 233.40 | 237.90 | 237.90 | -0.29% | 85,655 |
| Feb 25, 2026 | 234.90 | 239.30 | 233.30 | 238.60 | 238.60 | 2.27% | 108,496 |
| Feb 24, 2026 | 225.90 | 234.60 | 224.00 | 233.30 | 233.30 | 2.19% | 84,020 |
| Feb 23, 2026 | 238.00 | 238.30 | 226.70 | 228.30 | 228.30 | -4.48% | 130,369 |
| Feb 20, 2026 | 232.80 | 239.60 | 232.80 | 239.00 | 239.00 | 3.24% | 126,914 |
| Feb 19, 2026 | 233.90 | 236.80 | 229.70 | 231.50 | 231.50 | -0.64% | 107,094 |
| Feb 18, 2026 | 225.40 | 233.70 | 224.50 | 233.00 | 233.00 | 3.28% | 134,089 |
| Feb 17, 2026 | 226.20 | 232.60 | 225.00 | 225.60 | 225.60 | -0.18% | 127,445 |
| Feb 16, 2026 | 229.40 | 230.90 | 223.40 | 226.00 | 226.00 | -2.16% | 63,346 |
| Feb 13, 2026 | 222.50 | 231.30 | 222.20 | 231.00 | 231.00 | 4.05% | 122,721 |
| Feb 12, 2026 | 225.60 | 227.00 | 221.80 | 222.00 | 222.00 | -0.09% | 108,514 |
| Feb 11, 2026 | 232.60 | 232.70 | 222.20 | 222.20 | 222.20 | -4.43% | 109,524 |
| Feb 10, 2026 | 234.70 | 237.00 | 232.50 | 232.50 | 232.50 | -0.09% | 121,241 |
| Feb 9, 2026 | 242.00 | 242.10 | 232.40 | 232.70 | 232.70 | -2.88% | 89,265 |
| Feb 6, 2026 | 240.20 | 242.20 | 234.60 | 239.60 | 239.60 | -0.91% | 94,094 |
| Feb 5, 2026 | 242.90 | 243.10 | 236.80 | 241.80 | 241.80 | -0.74% | 114,635 |
| Feb 4, 2026 | 252.40 | 252.40 | 238.60 | 243.60 | 243.60 | -3.68% | 129,285 |
| Feb 3, 2026 | 239.90 | 255.20 | 225.60 | 252.90 | 252.90 | 7.71% | 291,303 |
| Feb 2, 2026 | 233.30 | 235.80 | 231.50 | 234.80 | 234.80 | -0.42% | 107,159 |
| Jan 30, 2026 | 237.30 | 241.50 | 235.80 | 235.80 | 235.80 | -2.20% | 104,027 |
| Jan 29, 2026 | 250.50 | 252.50 | 239.30 | 241.10 | 241.10 | -3.68% | 78,709 |
| Jan 28, 2026 | 256.40 | 256.50 | 242.00 | 250.30 | 250.30 | -2.30% | 159,581 |
| Jan 27, 2026 | 261.50 | 261.60 | 253.80 | 256.20 | 256.20 | -1.46% | 50,404 |
| Jan 26, 2026 | 255.90 | 261.20 | 254.20 | 260.00 | 260.00 | 0.46% | 65,090 |
| Jan 23, 2026 | 261.00 | 261.60 | 256.30 | 258.80 | 258.80 | -0.99% | 91,829 |
| Jan 22, 2026 | 256.30 | 262.80 | 255.10 | 261.40 | 261.40 | 3.52% | 84,647 |
| Jan 21, 2026 | 256.00 | 256.70 | 246.10 | 252.50 | 252.50 | -0.75% | 93,399 |
| Jan 20, 2026 | 250.50 | 254.60 | 246.10 | 254.40 | 254.40 | 0.36% | 77,181 |
| Jan 19, 2026 | 254.00 | 255.90 | 249.90 | 253.50 | 253.50 | -2.61% | 76,698 |
| Jan 16, 2026 | 261.10 | 263.10 | 259.00 | 260.30 | 260.30 | 0.23% | 73,391 |
| Jan 15, 2026 | 253.10 | 259.70 | 252.40 | 259.70 | 259.70 | 2.97% | 67,976 |
| Jan 14, 2026 | 259.90 | 260.70 | 251.00 | 252.20 | 252.20 | -2.89% | 82,720 |
| Jan 13, 2026 | 260.00 | 262.80 | 254.90 | 259.70 | 259.70 | -0.19% | 59,165 |
| Jan 12, 2026 | 257.20 | 266.50 | 255.40 | 260.20 | 260.20 | 1.13% | 60,748 |
| Jan 9, 2026 | 261.50 | 264.40 | 256.70 | 257.30 | 257.30 | -3.02% | 101,573 |
| Jan 8, 2026 | 266.50 | 267.70 | 260.40 | 265.30 | 265.30 | 0.11% | 71,200 |
| Jan 7, 2026 | 264.40 | 266.90 | 262.60 | 265.00 | 265.00 | 0.04% | 67,142 |
| Jan 6, 2026 | 256.60 | 266.60 | 256.60 | 264.90 | 264.90 | 4.09% | 123,052 |
| Jan 5, 2026 | 251.30 | 254.50 | 244.40 | 254.50 | 254.50 | 2.70% | 130,043 |
| Jan 2, 2026 | 247.60 | 252.20 | 247.10 | 247.80 | 247.80 | 0.24% | 42,407 |
| Dec 30, 2025 | 245.00 | 247.80 | 244.80 | 247.20 | 247.20 | 0.82% | 19,381 |
| Dec 29, 2025 | 244.80 | 248.00 | 244.70 | 245.20 | 245.20 | -0.12% | 29,840 |
| Dec 23, 2025 | 246.00 | 246.20 | 242.30 | 245.50 | 245.50 | 0.49% | 61,542 |
| Dec 22, 2025 | 240.60 | 244.50 | 238.00 | 244.30 | 244.30 | 1.75% | 75,926 |
| Dec 19, 2025 | 236.80 | 242.60 | 235.90 | 240.10 | 240.10 | 1.09% | 198,654 |
| Dec 18, 2025 | 234.70 | 237.70 | 233.40 | 237.50 | 237.50 | 0.42% | 94,816 |
| Dec 17, 2025 | 238.50 | 239.70 | 233.30 | 236.50 | 236.50 | -1.54% | 131,624 |
| Dec 16, 2025 | 238.60 | 241.90 | 236.80 | 240.20 | 240.20 | -0.58% | 72,075 |
| Dec 15, 2025 | 241.10 | 243.20 | 238.20 | 241.60 | 241.60 | -0.21% | 49,254 |
| Dec 12, 2025 | 245.00 | 245.60 | 240.00 | 242.10 | 242.10 | -2.18% | 102,055 |
| Dec 11, 2025 | 251.20 | 251.20 | 241.60 | 247.50 | 247.50 | -1.79% | 58,623 |
| Dec 10, 2025 | 251.50 | 258.90 | 250.50 | 252.00 | 252.00 | 1.20% | 81,281 |
| Dec 9, 2025 | 251.30 | 251.90 | 248.70 | 249.00 | 249.00 | -1.70% | 62,401 |
| Dec 8, 2025 | 252.60 | 255.10 | 249.70 | 253.30 | 253.30 | -0.12% | 58,866 |
| 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 |