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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	170.2	173.6	173.6	174	170.2	2,251
October 14, 2025	170.6	169.8	169.8	172.2	169	1,942
October 13, 2025	172.2	173.2	173.2	174	170.6	3,717
October 10, 2025	175	173	173	177.2	171.4	3,122
October 09, 2025	174.8	175.8	175.8	177.8	174.8	3,302
October 08, 2025	179	178.2	178.2	179.2	171.4	5,409
October 07, 2025	183	181.4	181.4	185.2	181.4	4,375
October 06, 2025	183.8	184.4	184.4	185.2	182	3,966
October 03, 2025	178.4	184.2	184.2	184.2	177.6	8,119
October 02, 2025	176.8	179	179	183	175	13,539
October 01, 2025	164.4	176.8	176.8	176.8	164	10,640
September 30, 2025	160.8	161.4	161.4	161.4	156.4	1,989
September 29, 2025	159.2	159.4	159.4	160.6	157	1,667
September 26, 2025	161	158.6	158.6	164	158.6	1,825
September 25, 2025	170.2	161.4	161.4	170.2	161	3,026
September 24, 2025	170	167.4	167.4	170.6	166.8	4,509
September 23, 2025	171.6	170.8	170.8	173.2	169.4	2,778
September 22, 2025	174.2	174.2	174.2	174.2	174.2	5,978
September 19, 2025	169.6	174.2	174.2	174.2	168	19,065
September 18, 2025	164.2	169.2	169.2	171.4	164.2	7,863
September 17, 2025	161.6	163.8	163.8	164.6	160.4	2,477
September 16, 2025	161.8	162.4	162.4	166.2	161.4	4,389
September 15, 2025	159.8	163.2	163.2	163.6	158.6	2,342
September 12, 2025	160.4	159.4	159.4	163	157.8	2,145

Sartorius AG (SRT.DE) XETRA