Sartorius Aktiengesellschaft (ETR:SRT3)
Germany
· Delayed Price · Currency is EUR 212.90
-5.90 (-2.70%)
Apr 28, 2026, 5:36 PM CET
ETR:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 215.00 | 220.50 | 212.70 | 212.90 | 212.90 | -2.70% | 114,383 |
| Apr 27, 2026 | 220.20 | 224.00 | 216.00 | 218.80 | 218.80 | 0.78% | 81,886 |
| Apr 24, 2026 | 218.50 | 222.20 | 212.90 | 217.10 | 217.10 | 1.02% | 108,925 |
| Apr 23, 2026 | 231.50 | 238.30 | 208.00 | 214.90 | 214.90 | -9.02% | 324,902 |
| Apr 22, 2026 | 243.80 | 243.80 | 234.50 | 236.20 | 236.20 | -3.12% | 114,545 |
| Apr 21, 2026 | 239.50 | 256.40 | 239.50 | 243.80 | 243.80 | 1.97% | 134,185 |
| Apr 20, 2026 | 235.00 | 239.70 | 233.30 | 239.10 | 239.10 | 0.13% | 112,119 |
| Apr 17, 2026 | 226.60 | 243.00 | 226.30 | 238.80 | 238.80 | 4.74% | 92,858 |
| Apr 16, 2026 | 230.60 | 231.60 | 225.60 | 228.00 | 228.00 | -1.38% | 68,008 |
| Apr 15, 2026 | 229.20 | 231.90 | 227.90 | 231.20 | 231.20 | 1.31% | 77,746 |
| Apr 14, 2026 | 218.90 | 230.50 | 218.90 | 228.20 | 228.20 | 5.36% | 90,929 |
| Apr 13, 2026 | 211.30 | 216.60 | 208.50 | 216.60 | 216.60 | 1.03% | 50,007 |
| Apr 10, 2026 | 214.00 | 220.90 | 213.70 | 214.40 | 214.40 | -0.09% | 68,786 |
| Apr 9, 2026 | 220.00 | 220.00 | 211.60 | 214.60 | 214.60 | -2.54% | 63,142 |
| Apr 8, 2026 | 217.00 | 225.30 | 217.00 | 220.20 | 220.20 | 5.81% | 131,019 |
| Apr 7, 2026 | 210.50 | 212.90 | 205.80 | 208.10 | 208.10 | -2.02% | 118,280 |
| Apr 2, 2026 | 208.50 | 213.90 | 204.00 | 212.40 | 212.40 | 0.24% | 72,153 |
| Apr 1, 2026 | 219.10 | 220.00 | 208.90 | 211.90 | 211.90 | - | 110,087 |
| Mar 31, 2026 | 210.00 | 212.50 | 207.10 | 211.90 | 211.90 | 1.39% | 109,750 |
| Mar 30, 2026 | 207.60 | 212.30 | 207.10 | 209.00 | 209.00 | 1.06% | 99,585 |
| Mar 27, 2026 | 215.00 | 215.20 | 206.20 | 206.80 | 206.80 | -4.04% | 77,988 |
| Mar 26, 2026 | 210.00 | 217.20 | 209.70 | 215.50 | 214.76 | 1.13% | 78,873 |
| Mar 25, 2026 | 215.90 | 218.00 | 210.90 | 213.10 | 212.37 | 0.76% | 99,505 |
| Mar 24, 2026 | 210.00 | 214.80 | 209.30 | 211.50 | 210.77 | 0.71% | 66,568 |
| Mar 23, 2026 | 201.40 | 215.20 | 198.50 | 210.00 | 209.28 | 1.84% | 114,785 |
| Mar 20, 2026 | 210.90 | 212.10 | 205.10 | 206.20 | 205.49 | -2.04% | 185,102 |
| Mar 19, 2026 | 216.50 | 216.50 | 207.80 | 210.50 | 209.78 | -4.45% | 125,979 |
| Mar 18, 2026 | 229.00 | 229.00 | 218.80 | 220.30 | 219.54 | -2.35% | 98,095 |
| Mar 17, 2026 | 216.40 | 226.10 | 214.40 | 225.60 | 224.83 | 7.94% | 161,575 |
| Mar 16, 2026 | 209.80 | 210.40 | 204.20 | 209.00 | 208.28 | -0.33% | 137,584 |
| Mar 13, 2026 | 215.00 | 215.00 | 209.60 | 209.70 | 208.98 | -2.47% | 89,253 |
| Mar 12, 2026 | 224.70 | 227.30 | 214.80 | 215.00 | 214.26 | -3.41% | 135,898 |
| Mar 11, 2026 | 218.00 | 222.60 | 216.20 | 222.60 | 221.84 | 0.68% | 113,688 |
| Mar 10, 2026 | 221.00 | 224.70 | 216.90 | 221.10 | 220.34 | 3.03% | 102,008 |
| Mar 9, 2026 | 211.00 | 214.60 | 207.90 | 214.60 | 213.86 | -1.20% | 93,334 |
| Mar 6, 2026 | 227.00 | 228.50 | 217.20 | 217.20 | 216.45 | -3.60% | 115,324 |
| Mar 5, 2026 | 232.00 | 235.00 | 225.30 | 225.30 | 224.53 | -2.85% | 124,711 |
| Mar 4, 2026 | 225.00 | 232.60 | 223.70 | 231.90 | 231.10 | 3.30% | 62,600 |
| Mar 3, 2026 | 229.00 | 230.30 | 222.50 | 224.50 | 223.73 | -3.65% | 110,578 |
| Mar 2, 2026 | 233.70 | 236.80 | 229.40 | 233.00 | 232.20 | -3.04% | 95,090 |
| Feb 27, 2026 | 238.00 | 240.30 | 235.60 | 240.30 | 239.47 | 1.01% | 92,693 |
| Feb 26, 2026 | 236.40 | 240.30 | 233.40 | 237.90 | 237.08 | -0.29% | 85,655 |
| Feb 25, 2026 | 234.90 | 239.30 | 233.30 | 238.60 | 237.78 | 2.27% | 108,496 |
| Feb 24, 2026 | 225.90 | 234.60 | 224.00 | 233.30 | 232.50 | 2.19% | 84,020 |
| Feb 23, 2026 | 238.00 | 238.30 | 226.70 | 228.30 | 227.52 | -4.48% | 130,369 |
| Feb 20, 2026 | 232.80 | 239.60 | 232.80 | 239.00 | 238.18 | 3.24% | 126,914 |
| Feb 19, 2026 | 233.90 | 236.80 | 229.70 | 231.50 | 230.71 | -0.64% | 107,094 |
| Feb 18, 2026 | 225.40 | 233.70 | 224.50 | 233.00 | 232.20 | 3.28% | 134,089 |
| Feb 17, 2026 | 226.20 | 232.60 | 225.00 | 225.60 | 224.83 | -0.18% | 127,445 |
| Feb 16, 2026 | 229.40 | 230.90 | 223.40 | 226.00 | 225.22 | -2.16% | 63,346 |
| Feb 13, 2026 | 222.50 | 231.30 | 222.20 | 231.00 | 230.21 | 4.05% | 122,721 |
| Feb 12, 2026 | 225.60 | 227.00 | 221.80 | 222.00 | 221.24 | -0.09% | 108,514 |
| Feb 11, 2026 | 232.60 | 232.70 | 222.20 | 222.20 | 221.44 | -4.43% | 109,524 |
| Feb 10, 2026 | 234.70 | 237.00 | 232.50 | 232.50 | 231.70 | -0.09% | 121,241 |
| Feb 9, 2026 | 242.00 | 242.10 | 232.40 | 232.70 | 231.90 | -2.88% | 89,265 |
| Feb 6, 2026 | 240.20 | 242.20 | 234.60 | 239.60 | 238.78 | -0.91% | 94,094 |
| Feb 5, 2026 | 242.90 | 243.10 | 236.80 | 241.80 | 240.97 | -0.74% | 114,635 |
| Feb 4, 2026 | 252.40 | 252.40 | 238.60 | 243.60 | 242.76 | -3.68% | 129,285 |
| Feb 3, 2026 | 239.90 | 255.20 | 225.60 | 252.90 | 252.03 | 7.71% | 291,303 |
| Feb 2, 2026 | 233.30 | 235.80 | 231.50 | 234.80 | 233.99 | -0.42% | 107,159 |
| Jan 30, 2026 | 237.30 | 241.50 | 235.80 | 235.80 | 234.99 | -2.20% | 104,027 |
| Jan 29, 2026 | 250.50 | 252.50 | 239.30 | 241.10 | 240.27 | -3.68% | 78,709 |
| Jan 28, 2026 | 256.40 | 256.50 | 242.00 | 250.30 | 249.44 | -2.30% | 159,581 |
| Jan 27, 2026 | 261.50 | 261.60 | 253.80 | 256.20 | 255.32 | -1.46% | 50,404 |
| Jan 26, 2026 | 255.90 | 261.20 | 254.20 | 260.00 | 259.11 | 0.46% | 65,090 |
| Jan 23, 2026 | 261.00 | 261.60 | 256.30 | 258.80 | 257.91 | -0.99% | 91,829 |
| Jan 22, 2026 | 256.30 | 262.80 | 255.10 | 261.40 | 260.50 | 3.52% | 84,647 |
| Jan 21, 2026 | 256.00 | 256.70 | 246.10 | 252.50 | 251.63 | -0.75% | 93,399 |
| Jan 20, 2026 | 250.50 | 254.60 | 246.10 | 254.40 | 253.53 | 0.36% | 77,181 |
| Jan 19, 2026 | 254.00 | 255.90 | 249.90 | 253.50 | 252.63 | -2.61% | 76,698 |
| Jan 16, 2026 | 261.10 | 263.10 | 259.00 | 260.30 | 259.41 | 0.23% | 73,391 |
| Jan 15, 2026 | 253.10 | 259.70 | 252.40 | 259.70 | 258.81 | 2.97% | 67,976 |
| Jan 14, 2026 | 259.90 | 260.70 | 251.00 | 252.20 | 251.33 | -2.89% | 82,720 |
| Jan 13, 2026 | 260.00 | 262.80 | 254.90 | 259.70 | 258.81 | -0.19% | 59,165 |
| Jan 12, 2026 | 257.20 | 266.50 | 255.40 | 260.20 | 259.31 | 1.13% | 60,748 |
| Jan 9, 2026 | 261.50 | 264.40 | 256.70 | 257.30 | 256.42 | -3.02% | 101,573 |
| Jan 8, 2026 | 266.50 | 267.70 | 260.40 | 265.30 | 264.39 | 0.11% | 71,200 |
| Jan 7, 2026 | 264.40 | 266.90 | 262.60 | 265.00 | 264.09 | 0.04% | 67,142 |
| Jan 6, 2026 | 256.60 | 266.60 | 256.60 | 264.90 | 263.99 | 4.09% | 123,052 |
| Jan 5, 2026 | 251.30 | 254.50 | 244.40 | 254.50 | 253.63 | 2.70% | 130,043 |
| Jan 2, 2026 | 247.60 | 252.20 | 247.10 | 247.80 | 246.95 | 0.24% | 42,407 |
| Dec 30, 2025 | 245.00 | 247.80 | 244.80 | 247.20 | 246.35 | 0.82% | 19,381 |
| Dec 29, 2025 | 244.80 | 248.00 | 244.70 | 245.20 | 244.36 | -0.12% | 29,840 |
| Dec 23, 2025 | 246.00 | 246.20 | 242.30 | 245.50 | 244.66 | 0.49% | 61,542 |
| Dec 22, 2025 | 240.60 | 244.50 | 238.00 | 244.30 | 243.46 | 1.75% | 75,926 |
| Dec 19, 2025 | 236.80 | 242.60 | 235.90 | 240.10 | 239.28 | 1.09% | 198,654 |
| Dec 18, 2025 | 234.70 | 237.70 | 233.40 | 237.50 | 236.68 | 0.42% | 94,816 |
| Dec 17, 2025 | 238.50 | 239.70 | 233.30 | 236.50 | 235.69 | -1.54% | 131,651 |
| Dec 16, 2025 | 238.60 | 241.90 | 236.80 | 240.20 | 239.38 | -0.58% | 72,076 |
| Dec 15, 2025 | 241.10 | 243.20 | 238.20 | 241.60 | 240.77 | -0.21% | 49,254 |
| Dec 12, 2025 | 245.00 | 245.60 | 240.00 | 242.10 | 241.27 | -2.18% | 102,059 |
| Dec 11, 2025 | 251.20 | 251.20 | 241.60 | 247.50 | 246.65 | -1.79% | 58,693 |
| Dec 10, 2025 | 251.50 | 258.90 | 250.50 | 252.00 | 251.13 | 1.20% | 81,281 |
| Dec 9, 2025 | 251.30 | 251.90 | 248.70 | 249.00 | 248.14 | -1.70% | 62,401 |
| Dec 8, 2025 | 252.60 | 255.10 | 249.70 | 253.30 | 252.43 | -0.12% | 58,899 |
| Dec 5, 2025 | 257.30 | 257.30 | 252.50 | 253.60 | 252.73 | -1.44% | 54,422 |
| Dec 4, 2025 | 259.80 | 260.80 | 252.30 | 257.30 | 256.42 | -0.54% | 132,301 |
| Dec 3, 2025 | 249.30 | 259.00 | 249.30 | 258.70 | 257.81 | 4.23% | 123,804 |
| Dec 2, 2025 | 249.00 | 249.30 | 243.60 | 248.20 | 247.35 | -0.08% | 76,138 |
| Dec 1, 2025 | 250.00 | 257.40 | 248.40 | 248.40 | 247.55 | -1.11% | 103,935 |