Sartorius AG - SRT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	199.8	196	196	202	194.8	3,268
January 13, 2026	207	199.8	199.8	207	198.4	1,668
January 12, 2026	198.2	204.5	204.5	205.5	198.2	3,236
January 09, 2026	200.5	199	199	206	198	2,441
January 08, 2026	206.5	205	205	208	202	2,157
January 07, 2026	203	208	208	208	202.5	3,447
January 06, 2026	200.5	206.5	206.5	207.5	199.8	6,452
January 05, 2026	195.6	197	197	197.6	190.8	3,866
January 02, 2026	188.6	195.8	195.8	196.4	188.6	1,765
December 30, 2025	191.2	191	191	192	189.4	872
December 29, 2025	191	191.2	191.2	193	189.2	1,696
December 23, 2025	186.8	189.4	189.4	190.8	186.8	2,012
December 22, 2025	181.8	188.2	188.2	188.6	181.8	1,969
December 19, 2025	185	184	184	187.8	181.8	2,165
December 18, 2025	185	184.4	184.4	185.2	182.2	633
December 17, 2025	185	184.4	184.4	188	182.6	3,061
December 16, 2025	184.4	188	188	189	184.4	1,898
December 15, 2025	188.2	187	187	189.2	186	946
December 12, 2025	193	188	188	193	188	2,332
December 11, 2025	194.6	192.8	192.8	195.2	189.4	3,055
December 10, 2025	197.2	197.2	197.2	201.5	195	2,055
December 09, 2025	194	193.4	193.4	196	193	1,655
December 08, 2025	197	195	195	198.2	194	2,126
December 05, 2025	198.4	196.8	196.8	199	195.8	2,392
December 04, 2025	200	199.6	199.6	202.5	197	5,341
December 03, 2025	197.8	201	201	201.5	195	4,423
December 02, 2025	196	194	194	196.6	190.8	4,014
December 01, 2025	194.4	195.8	195.8	201	194.4	5,844
November 28, 2025	191	194.8	194.8	196	189.4	2,552
November 27, 2025	190	191.2	191.2	193	187.2	4,856
November 26, 2025	188.6	187.2	187.2	190.6	187	6,529
November 25, 2025	183.2	188.2	188.2	189.4	180.4	6,751
November 24, 2025	178.2	181.4	181.4	183.6	178.2	5,295
November 21, 2025	175	177.2	177.2	177.2	173.2	2,543
November 20, 2025	176.6	175.6	175.6	178	175	1,856
November 19, 2025	172.4	175.8	175.8	178.4	172.4	888
November 18, 2025	177.2	175.4	175.4	177.4	174.2	2,160
November 17, 2025	181.8	181.4	181.4	182.6	179	4,596
November 14, 2025	178	181.2	181.2	182	176.4	5,781
November 13, 2025	183	183	183	183	183	2,516
November 12, 2025	180.6	183	183	184.2	180.2	3,443
November 11, 2025	174.4	180.4	180.4	182.6	174.4	3,928
November 10, 2025	176	176	176	176	176	2,191
November 07, 2025	180.4	174.6	174.6	180.4	173.8	2,312
November 06, 2025	178.8	176	176	181.2	176	2,604
November 05, 2025	179.4	179	179	182	178	3,169
November 04, 2025	181.4	183.2	183.2	184.8	180	1,929
November 03, 2025	194	183.2	183.2	194	182.6	4,568
October 31, 2025	191	190.4	190.4	192.8	188.2	2,507
October 30, 2025	192.6	188.8	188.8	196.2	188	2,985
October 29, 2025	190.2	192.2	192.2	195	189.8	4,213
October 28, 2025	193	192.6	192.6	195.2	192.2	1,716
October 27, 2025	195.2	191.8	191.8	195.2	191.6	1,997
October 24, 2025	191.8	195.2	195.2	196.2	191.8	2,666
October 23, 2025	190.2	191.8	191.8	194.8	188.2	5,807
October 22, 2025	193.2	193.6	193.6	197	191.6	6,252
October 21, 2025	191	193.2	193.2	196.8	186.2	6,306
October 20, 2025	188.6	189.2	189.2	189.2	181	2,429
October 17, 2025	183.4	185	185	188.2	180	5,969
October 16, 2025	184	186.6	186.6	193.2	184	11,184

Sartorius AG (SRT.DE) XETRA