Sartorius Aktiengesellschaft (FRA:SRT)
Germany
· Delayed Price · Currency is EUR 198.40
-2.60 (-1.29%)
At close: Dec 5, 2025
FRA:SRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 197.40 | 198.40 | 196.20 | 198.40 | 198.40 | -1.29% | 12 |
| Dec 4, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.25% | - |
| Dec 3, 2025 | 194.20 | 201.50 | 194.20 | 201.50 | 201.50 | 2.91% | 65 |
| Dec 2, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -0.61% | - |
| Dec 1, 2025 | 191.20 | 199.00 | 191.20 | 197.00 | 197.00 | 3.79% | 425 |
| Nov 28, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 3.26% | - |
| Nov 27, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -1.61% | - |
| Nov 26, 2025 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | 4.47% | - |
| Nov 25, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -1.54% | - |
| Nov 24, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 3.53% | 11 |
| Nov 21, 2025 | 170.20 | 175.40 | 170.20 | 175.40 | 175.40 | -0.23% | 3 |
| Nov 20, 2025 | 169.00 | 175.80 | 169.00 | 175.80 | 175.80 | 1.38% | 20 |
| Nov 19, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -2.91% | - |
| Nov 18, 2025 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.33% | - |
| Nov 17, 2025 | 179.40 | 181.20 | 179.20 | 179.20 | 179.20 | 0.79% | 9 |
| Nov 14, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -2.09% | - |
| Nov 13, 2025 | 182.40 | 182.40 | 181.60 | 181.60 | 181.60 | 2.60% | 2 |
| Nov 12, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.61% | - |
| Nov 11, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.23% | - |
| Nov 10, 2025 | 175.20 | 175.20 | 174.60 | 174.60 | 174.60 | -0.57% | 13 |
| Nov 7, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -1.13% | - |
| Nov 6, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -1.66% | - |
| Nov 5, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -1.10% | 10 |
| Nov 4, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -2.87% | - |
| Nov 3, 2025 | 189.00 | 189.80 | 188.00 | 188.00 | 188.00 | -0.53% | 50 |
| Oct 31, 2025 | 188.60 | 189.00 | 188.60 | 189.00 | 189.00 | -0.74% | 50 |
| Oct 30, 2025 | 190.20 | 190.40 | 190.20 | 190.40 | 190.40 | 0.11% | 9 |
| Oct 29, 2025 | 190.00 | 190.20 | 190.00 | 190.20 | 190.20 | 0.42% | 8 |
| Oct 28, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -4.63% | - |
| Oct 27, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 4.31% | 6 |
| Oct 24, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -1.24% | - |
| Oct 23, 2025 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 0.31% | - |
| Oct 22, 2025 | 197.20 | 197.20 | 192.20 | 192.20 | 192.20 | 0.84% | 95 |
| Oct 21, 2025 | 188.00 | 196.00 | 188.00 | 190.60 | 190.60 | 3.47% | 135 |
| Oct 20, 2025 | 187.20 | 187.20 | 184.20 | 184.20 | 184.20 | - | 175 |
| Oct 17, 2025 | 183.00 | 184.20 | 183.00 | 184.20 | 184.20 | -0.97% | 10 |
| Oct 16, 2025 | 180.60 | 192.00 | 180.60 | 186.00 | 186.00 | 10.85% | 579 |
| Oct 15, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | -1.64% | - |
| Oct 14, 2025 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -2.96% | - |
| Oct 13, 2025 | 171.20 | 175.80 | 171.20 | 175.80 | 175.80 | 1.85% | 40 |
| Oct 10, 2025 | 173.40 | 173.40 | 172.60 | 172.60 | 172.60 | -1.93% | 20 |
| Oct 9, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.01% | 30 |
| Oct 8, 2025 | 178.00 | 178.00 | 177.80 | 177.80 | 177.80 | -3.16% | 20 |
| Oct 7, 2025 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - | 4 |
| Oct 6, 2025 | 182.40 | 183.60 | 182.40 | 183.60 | 183.60 | 1.10% | 12 |
| Oct 3, 2025 | 177.00 | 181.60 | 177.00 | 181.60 | 181.60 | 2.71% | 38 |
| Oct 2, 2025 | 173.20 | 180.40 | 173.20 | 176.80 | 176.80 | 1.03% | 220 |
| Oct 1, 2025 | 164.80 | 175.00 | 164.80 | 175.00 | 175.00 | 11.32% | 6 |
| Sep 30, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -1.38% | - |
| Sep 29, 2025 | 157.80 | 160.00 | 157.80 | 159.40 | 159.40 | -0.75% | 30 |
| Sep 26, 2025 | 157.60 | 160.60 | 157.60 | 160.60 | 160.60 | -2.90% | 10 |
| Sep 25, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -2.01% | - |
| Sep 24, 2025 | 170.40 | 170.40 | 168.80 | 168.80 | 168.80 | -0.71% | 140 |
| Sep 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.75% | - |
| Sep 22, 2025 | 173.80 | 174.80 | 173.60 | 174.80 | 174.80 | 4.05% | 111 |
| Sep 19, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | - |
| Sep 18, 2025 | 163.60 | 170.00 | 163.60 | 170.00 | 170.00 | 4.81% | 25 |
| Sep 17, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -0.73% | 51 |
| Sep 16, 2025 | 162.40 | 165.00 | 162.40 | 163.40 | 163.40 | 3.29% | 19 |
| Sep 15, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -1.37% | - |
| Sep 12, 2025 | 157.20 | 160.40 | 157.20 | 160.40 | 160.40 | 0.88% | 2 |
| Sep 11, 2025 | 159.40 | 159.40 | 159.00 | 159.00 | 159.00 | -2.45% | 5 |
| Sep 10, 2025 | 161.40 | 163.00 | 161.40 | 163.00 | 163.00 | 3.82% | - |
| Sep 9, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.51% | - |
| Sep 8, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -0.63% | - |
| Sep 5, 2025 | 160.00 | 160.00 | 158.80 | 158.80 | 158.80 | 2.45% | 100 |
| Sep 4, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -3.73% | 110 |
| Sep 3, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.78% | - |
| Sep 2, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -0.72% | 1,608 |
| Sep 1, 2025 | 161.20 | 168.20 | 161.20 | 166.80 | 166.80 | 4.25% | 1,608 |
| Aug 29, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Aug 28, 2025 | 156.00 | 162.00 | 156.00 | 162.00 | 162.00 | 1.63% | 24 |
| Aug 27, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.37% | - |
| Aug 26, 2025 | 160.60 | 160.60 | 160.00 | 160.00 | 160.00 | -0.87% | 10 |
| Aug 25, 2025 | 160.20 | 161.40 | 160.20 | 161.40 | 161.40 | 2.54% | 24 |
| Aug 22, 2025 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -1.99% | - |
| Aug 21, 2025 | 158.20 | 160.60 | 158.20 | 160.60 | 160.60 | 0.75% | 25 |
| Aug 20, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.13% | - |
| Aug 19, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -0.25% | - |
| Aug 18, 2025 | 162.60 | 162.60 | 160.00 | 160.00 | 160.00 | -0.74% | 210 |
| Aug 15, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.59% | - |
| Aug 14, 2025 | 160.40 | 164.00 | 160.40 | 163.80 | 163.80 | 0.86% | 420 |
| Aug 13, 2025 | 161.00 | 163.40 | 161.00 | 162.40 | 162.40 | -1.69% | 65 |
| Aug 12, 2025 | 157.40 | 165.20 | 156.20 | 165.20 | 165.20 | 8.83% | 161 |
| Aug 11, 2025 | 148.80 | 151.80 | 148.80 | 151.80 | 151.80 | 2.99% | 51 |
| Aug 8, 2025 | 146.40 | 154.00 | 146.40 | 147.40 | 147.40 | 0.41% | 203 |
| Aug 7, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 0.14% | - |
| Aug 6, 2025 | 150.00 | 150.00 | 146.60 | 146.60 | 146.60 | -1.61% | 58 |
| Aug 5, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -1.06% | 11 |
| Aug 4, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - | - |
| Aug 1, 2025 | 155.40 | 155.40 | 150.00 | 150.60 | 150.60 | -4.08% | 41 |
| Jul 31, 2025 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | -1.75% | 22 |
| Jul 30, 2025 | 160.00 | 160.00 | 159.80 | 159.80 | 159.80 | -1.96% | 20 |
| Jul 29, 2025 | 156.80 | 163.00 | 156.80 | 163.00 | 163.00 | 1.88% | 39 |
| Jul 28, 2025 | 157.60 | 160.00 | 157.60 | 160.00 | 160.00 | 0.76% | 10 |
| Jul 25, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -0.87% | - |
| Jul 24, 2025 | 160.00 | 162.40 | 160.00 | 160.20 | 160.20 | -1.35% | 40 |
| Jul 23, 2025 | 159.20 | 162.40 | 159.20 | 162.40 | 162.40 | 5.59% | 171 |
| Jul 22, 2025 | 173.40 | 173.40 | 152.00 | 153.80 | 153.80 | -7.90% | 379 |
| Jul 21, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | 40 |