Sartorius AG - 0NIQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	189.8	189.8	189.8	190.6	189.2	31
December 22, 2025	185	186.4	186.4	187.8	185	67
December 19, 2025	187	187.2	187.2	187.2	185.2	30
December 18, 2025	183.4	183.4	183.4	183.4	183.4	8
December 17, 2025	186.4	184.4	184.4	187.6	182.6	8
December 16, 2025	182.2	187.4	187.4	187.4	182.2	7
December 15, 2025	188	187.4	187.4	188.6	185	131
December 12, 2025	190.7	190.8	190.8	190.8	190.2	13
December 11, 2025	194.6	195.4	195.4	195.4	189.4	221
December 10, 2025	199.4	199	199	199.6	197.4	15
December 09, 2025	191.4	193.6	193.6	193.6	191.4	437
December 08, 2025	195.6	198	198	198.2	195.6	14
December 05, 2025	197.6	198.6	198.6	198.6	197.6	25
December 04, 2025	202	199.4	199.4	202	196.8	104
December 03, 2025	197	200	200	200.5	197	60
December 02, 2025	196.4	193.2	193.2	196.4	191.2	54
December 01, 2025	193.2	195.6	195.6	200.5	193.2	47
November 28, 2025	191.6	195.4	195.4	195.4	191.6	2,613
November 27, 2025	189	192	192	192	188.8	6,178
November 26, 2025	189	189.2	189.2	189.2	188.2	143
November 25, 2025	183.4	184	184	186	181.2	111
November 24, 2025	179.2	181.2	181.2	181.2	179.2	315
November 21, 2025	173	173	174.8	174.8	173	260
November 20, 2025	176.8	176.8	176.8	176.8	176.8	32
November 19, 2025	174.4	174.4	174.4	174.4	174.4	4
November 18, 2025	177	175.4	175.4	177	175.2	47
November 17, 2025	180.4	181.34	181.34	181.8	180.37	3,493
November 14, 2025	178.2	180	180	180.6	178.2	3,380
November 13, 2025	186.6	183.59	183.59	187	180.8	2,235
November 12, 2025	180.8	183	183	183	180.8	1,246
November 11, 2025	177.8	178.51	178.51	180.8	177.4	702
November 10, 2025	172.2	175.99	175.99	178.6	172.2	1,155
November 07, 2025	178	175	175	178.2	173.2	286
November 06, 2025	178.8	177	177	180.4	177	2,360
November 05, 2025	179.8	179	179	179.8	178.77	1,469
November 04, 2025	180.2	182.8	182.8	184.4	180.2	17
November 03, 2025	190	184.6	184.6	191.2	184.6	189
October 31, 2025	189.8	191.6	191.4	192.4	188.4	2
October 30, 2025	193.2	188.4	188.4	195.8	188.4	64
October 29, 2025	191	193	193	193.2	190	222
October 28, 2025	190.6	192.6	192.6	194.8	190.6	46
October 27, 2025	193.2	194	194	194	193.2	7
October 24, 2025	190.2	194.8	194.8	196.4	190.2	112
October 23, 2025	194.8	190.4	190.4	194.8	189.8	86
October 22, 2025	193.6	192.6	192.6	196.8	191.8	829
October 21, 2025	188.8	194	194	195	187.2	632
October 20, 2025	189.2	186.2	186.2	189.2	184	110
October 17, 2025	182.8	187.2	187.6	188	180	57
October 16, 2025	187.6	186	185.2	194	184	361
October 15, 2025	171.2	172	172	172.8	171.2	4
October 14, 2025	173	171.2	171.2	173	170.2	13
October 13, 2025	172.4	173	173	173	170.8	35
October 10, 2025	172	176	176	176	171.8	407
October 09, 2025	177.2	177.2	177.2	177.2	177.2	34
October 08, 2025	178	177.8	178.8	180.6	172.8	191
October 07, 2025	184.8	184.2	184.2	184.8	182	379
October 06, 2025	182.2	184.4	184.4	184.4	182.2	29
October 03, 2025	178	183.4	183.4	183.4	178	157
October 02, 2025	175.8	179.44	179.44	183.4	175	755
October 01, 2025	163	175	175	176.2	163	441

Sartorius AG (0NIQ.L) LSE