Sartorius Aktiengesellschaft (FRA:SRT3)
Germany
· Delayed Price · Currency is EUR 256.00
-2.70 (-1.04%)
At close: Dec 4, 2025
FRA:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 256.10 | 256.10 | 254.30 | 254.30 | 254.30 | -0.66% | 60 |
| Dec 4, 2025 | 258.90 | 259.90 | 256.00 | 256.00 | 256.00 | -1.04% | 37 |
| Dec 3, 2025 | 246.20 | 258.70 | 246.20 | 258.70 | 258.70 | 4.95% | 307 |
| Dec 2, 2025 | 247.80 | 247.80 | 245.00 | 246.50 | 246.50 | -0.92% | 42 |
| Dec 1, 2025 | 248.20 | 255.60 | 248.20 | 248.80 | 248.80 | -0.76% | 297 |
| Nov 28, 2025 | 244.50 | 250.70 | 244.50 | 250.70 | 250.70 | 4.28% | 313 |
| Nov 27, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | -0.62% | - |
| Nov 26, 2025 | 243.30 | 243.30 | 241.90 | 241.90 | 241.90 | -0.58% | 65 |
| Nov 25, 2025 | 230.90 | 243.30 | 230.90 | 243.30 | 243.30 | 6.06% | 96 |
| Nov 24, 2025 | 225.70 | 229.40 | 225.70 | 229.40 | 229.40 | 1.77% | 50 |
| Nov 21, 2025 | 218.10 | 225.40 | 218.10 | 225.40 | 225.40 | 0.54% | 80 |
| Nov 20, 2025 | 224.80 | 224.80 | 224.20 | 224.20 | 224.20 | 0.54% | 7 |
| Nov 19, 2025 | 223.20 | 223.20 | 223.00 | 223.00 | 223.00 | -0.09% | 22 |
| Nov 18, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | -2.32% | - |
| Nov 17, 2025 | 229.60 | 229.60 | 228.50 | 228.50 | 228.50 | 0.09% | 15 |
| Nov 14, 2025 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | -1.81% | - |
| Nov 13, 2025 | 234.30 | 234.30 | 232.50 | 232.50 | 232.50 | 0.30% | 40 |
| Nov 12, 2025 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | 3.11% | - |
| Nov 11, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -0.13% | 4 |
| Nov 10, 2025 | 224.20 | 225.10 | 224.20 | 225.10 | 225.10 | 1.44% | 30 |
| Nov 7, 2025 | 222.70 | 222.70 | 221.90 | 221.90 | 221.90 | -1.99% | 1 |
| Nov 6, 2025 | 225.30 | 226.40 | 225.30 | 226.40 | 226.40 | 0.18% | 57 |
| Nov 5, 2025 | 228.90 | 228.90 | 226.00 | 226.00 | 226.00 | -1.22% | 300 |
| Nov 4, 2025 | 227.40 | 228.80 | 227.40 | 228.80 | 228.80 | -0.56% | 23 |
| Nov 3, 2025 | 236.40 | 236.40 | 230.00 | 230.10 | 230.10 | -4.05% | 693 |
| Oct 31, 2025 | 236.00 | 239.80 | 236.00 | 239.80 | 239.80 | 1.27% | 175 |
| Oct 30, 2025 | 239.70 | 245.00 | 236.80 | 236.80 | 236.80 | -1.17% | 27 |
| Oct 29, 2025 | 235.20 | 240.30 | 233.30 | 239.60 | 239.60 | 1.44% | 51 |
| Oct 28, 2025 | 237.60 | 240.90 | 236.20 | 236.20 | 236.20 | -0.63% | 156 |
| Oct 27, 2025 | 241.00 | 242.10 | 237.70 | 237.70 | 237.70 | -1.37% | 122 |
| Oct 24, 2025 | 237.70 | 241.00 | 237.70 | 241.00 | 241.00 | 1.09% | 200 |
| Oct 23, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -0.04% | - |
| Oct 22, 2025 | 236.70 | 240.10 | 236.70 | 238.50 | 238.50 | 0.21% | 139 |
| Oct 21, 2025 | 231.40 | 241.50 | 231.40 | 238.00 | 238.00 | 3.48% | 290 |
| Oct 20, 2025 | 228.70 | 230.20 | 228.70 | 230.00 | 230.00 | 0.04% | 52 |
| Oct 17, 2025 | 225.20 | 231.20 | 225.20 | 229.90 | 229.90 | 0.66% | 440 |
| Oct 16, 2025 | 220.10 | 237.30 | 220.10 | 228.40 | 228.40 | 8.14% | 548 |
| Oct 15, 2025 | 210.50 | 215.00 | 210.50 | 211.20 | 211.20 | -0.61% | 110 |
| Oct 14, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.51% | - |
| Oct 13, 2025 | 213.90 | 213.90 | 212.60 | 213.60 | 213.60 | 0.56% | 90 |
| Oct 10, 2025 | 213.70 | 213.70 | 212.40 | 212.40 | 212.40 | -0.42% | 46 |
| Oct 9, 2025 | 216.20 | 216.20 | 212.80 | 213.30 | 213.30 | -0.28% | 200 |
| Oct 8, 2025 | 214.50 | 215.80 | 212.50 | 213.90 | 213.90 | -3.82% | 111 |
| Oct 7, 2025 | 225.60 | 225.60 | 219.70 | 222.40 | 222.40 | -1.37% | 181 |
| Oct 6, 2025 | 229.30 | 229.30 | 225.50 | 225.50 | 225.50 | -0.31% | 96 |
| Oct 3, 2025 | 220.80 | 226.20 | 220.80 | 226.20 | 226.20 | 2.12% | 50 |
| Oct 2, 2025 | 217.50 | 225.70 | 217.50 | 221.50 | 221.50 | 2.07% | 208 |
| Oct 1, 2025 | 198.50 | 217.00 | 198.50 | 217.00 | 217.00 | 11.97% | 675 |
| Sep 30, 2025 | 192.65 | 193.80 | 190.00 | 193.80 | 193.80 | 1.07% | 160 |
| Sep 29, 2025 | 193.75 | 193.75 | 191.75 | 191.75 | 191.75 | -1.49% | 18 |
| Sep 26, 2025 | 192.55 | 194.65 | 192.55 | 194.65 | 194.65 | -3.21% | 40 |
| Sep 25, 2025 | 204.10 | 204.10 | 201.10 | 201.10 | 201.10 | -1.61% | 4 |
| Sep 24, 2025 | 208.50 | 208.50 | 203.30 | 204.40 | 204.40 | -1.06% | 290 |
| Sep 23, 2025 | 209.40 | 209.40 | 206.60 | 206.60 | 206.60 | -1.71% | 50 |
| Sep 22, 2025 | 208.10 | 211.10 | 208.10 | 210.20 | 210.20 | 0.24% | 60 |
| Sep 19, 2025 | 205.40 | 209.70 | 205.40 | 209.70 | 209.70 | 1.26% | 70 |
| Sep 18, 2025 | 199.10 | 210.00 | 199.10 | 207.10 | 207.10 | 5.18% | 508 |
| Sep 17, 2025 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | 0.15% | - |
| Sep 16, 2025 | 197.05 | 202.00 | 196.60 | 196.60 | 196.60 | 1.84% | 328 |
| Sep 15, 2025 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | -1.33% | 32 |
| Sep 12, 2025 | 193.35 | 195.65 | 192.45 | 195.65 | 195.65 | 0.67% | 120 |
| Sep 11, 2025 | 198.85 | 200.60 | 194.35 | 194.35 | 194.35 | -2.07% | 460 |
| Sep 10, 2025 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | 0.30% | - |
| Sep 9, 2025 | 193.75 | 200.10 | 193.75 | 197.85 | 197.85 | 2.04% | 81 |
| Sep 8, 2025 | 192.75 | 193.90 | 192.75 | 193.90 | 193.90 | -0.18% | 150 |
| Sep 5, 2025 | 192.60 | 194.25 | 188.25 | 194.25 | 194.25 | 4.24% | 1,917 |
| Sep 4, 2025 | 194.15 | 195.10 | 186.35 | 186.35 | 186.35 | -4.58% | 215 |
| Sep 3, 2025 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -0.15% | - |
| Sep 2, 2025 | 201.80 | 201.80 | 195.60 | 195.60 | 195.60 | -3.65% | 85 |
| Sep 1, 2025 | 196.50 | 205.00 | 196.50 | 203.00 | 203.00 | 4.02% | 37 |
| Aug 29, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 1.04% | - |
| Aug 28, 2025 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | -0.72% | - |
| Aug 27, 2025 | 196.00 | 196.05 | 194.55 | 194.55 | 194.55 | -1.64% | 55 |
| Aug 26, 2025 | 193.05 | 197.80 | 193.05 | 197.80 | 197.80 | 1.51% | 1 |
| Aug 25, 2025 | 196.90 | 196.90 | 194.85 | 194.85 | 194.85 | 1.35% | 22 |
| Aug 22, 2025 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | -0.85% | - |
| Aug 21, 2025 | 197.15 | 197.15 | 193.90 | 193.90 | 193.90 | -0.77% | 150 |
| Aug 20, 2025 | 194.45 | 195.40 | 194.45 | 195.40 | 195.40 | 0.64% | 25 |
| Aug 19, 2025 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | -0.18% | - |
| Aug 18, 2025 | 199.25 | 199.25 | 194.50 | 194.50 | 194.50 | -1.97% | 41 |
| Aug 15, 2025 | 197.10 | 198.40 | 197.10 | 198.40 | 198.40 | 1.22% | 70 |
| Aug 14, 2025 | 194.65 | 200.00 | 194.65 | 196.00 | 196.00 | -0.15% | 487 |
| Aug 13, 2025 | 198.05 | 198.05 | 195.90 | 196.30 | 196.30 | -0.71% | 1,518 |
| Aug 12, 2025 | 187.25 | 197.70 | 187.25 | 197.70 | 197.70 | 6.95% | 142 |
| Aug 11, 2025 | 181.15 | 184.85 | 181.15 | 184.85 | 184.85 | 3.27% | 128 |
| Aug 8, 2025 | 178.00 | 179.65 | 178.00 | 179.00 | 179.00 | 0.45% | 835 |
| Aug 7, 2025 | 177.45 | 178.20 | 177.10 | 178.20 | 178.20 | -0.45% | 610 |
| Aug 6, 2025 | 181.45 | 181.45 | 178.85 | 179.00 | 179.00 | -0.25% | 820 |
| Aug 5, 2025 | 180.15 | 180.15 | 179.45 | 179.45 | 179.45 | -0.83% | 103 |
| Aug 4, 2025 | 185.15 | 185.15 | 180.95 | 180.95 | 180.95 | -0.11% | 105 |
| Aug 1, 2025 | 185.40 | 185.40 | 180.55 | 181.15 | 181.15 | -4.96% | 190 |
| Jul 31, 2025 | 190.80 | 192.45 | 190.60 | 190.60 | 190.60 | -0.60% | 100 |
| Jul 30, 2025 | 194.85 | 195.00 | 191.75 | 191.75 | 191.75 | -1.84% | 188 |
| Jul 29, 2025 | 192.50 | 195.80 | 191.30 | 195.35 | 195.35 | 1.27% | 210 |
| Jul 28, 2025 | 194.50 | 198.30 | 191.95 | 192.90 | 192.90 | 2.09% | 375 |
| Jul 25, 2025 | 192.15 | 193.20 | 188.95 | 188.95 | 188.95 | -2.43% | 192 |
| Jul 24, 2025 | 192.30 | 193.65 | 189.70 | 193.65 | 193.65 | 1.20% | 310 |
| Jul 23, 2025 | 194.20 | 195.85 | 189.95 | 191.35 | 191.35 | -0.60% | 779 |
| Jul 22, 2025 | 206.20 | 207.80 | 178.35 | 192.50 | 192.50 | -4.89% | 2,415 |
| Jul 21, 2025 | 205.90 | 205.90 | 200.90 | 202.40 | 202.40 | -1.32% | 73 |