Sartorius Aktiengesellschaft (FRA:SRT4)
Germany
· Delayed Price · Currency is EUR 39.40
+1.60 (4.23%)
At close: Dec 4, 2025
FRA:SRT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.54% | - |
| Dec 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 4.23% | - |
| Dec 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Dec 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.23% | - |
| Dec 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Nov 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 4.47% | - |
| Nov 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Nov 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.75% | 299 |
| Nov 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Nov 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Nov 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Nov 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Nov 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Nov 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Nov 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Nov 14, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.35% | - |
| Nov 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Nov 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Nov 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Nov 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Nov 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Nov 6, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Nov 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Nov 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Oct 31, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Oct 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Oct 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Oct 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.11% | - |
| Oct 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.21% | - |
| Oct 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Oct 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Oct 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Oct 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Oct 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Oct 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Oct 16, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 7.88% | - |
| Oct 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Oct 14, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Oct 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Oct 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Oct 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Oct 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Oct 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | - |
| Oct 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | - |
| Oct 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 8.97% | - |
| Oct 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Sep 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Sep 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -5.52% | - |
| Sep 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.98% | - |
| Sep 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Sep 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Sep 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.64% | - |
| Sep 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Sep 18, 2025 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 3.73% | - |
| Sep 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Sep 16, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Sep 15, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Sep 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Sep 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Sep 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Sep 9, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Sep 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Sep 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Sep 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Sep 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Sep 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Sep 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Aug 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Aug 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Aug 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Aug 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Aug 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Aug 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Aug 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Aug 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Aug 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Aug 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Aug 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Aug 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5.23% | - |
| Aug 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 11, 2025 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | -0.65% | - |
| Aug 8, 2025 | 29.20 | 30.80 | 29.20 | 30.80 | 30.80 | 5.48% | 300 |
| Aug 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Aug 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Aug 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Aug 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Aug 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jul 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Jul 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Jul 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jul 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Jul 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jul 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jul 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -8.67% | - |
| Jul 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.22% | - |
| Jul 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |