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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	164	158.8	158.8	166.4	158.8	2,284
September 10, 2025	159.6	163.8	163.8	166.2	159.6	4,472
September 09, 2025	159.4	161.4	161.4	163.8	157.6	4,572
September 08, 2025	158	160.4	160.4	161.4	157.4	2,145
September 05, 2025	158.8	158	158	158.8	155.6	4,377
September 04, 2025	160	156	156	161.6	154.2	5,418
September 03, 2025	162.2	161.8	161.8	164.2	161.4	1,157
September 02, 2025	168.8	160	160	168.8	159.4	2,650
September 01, 2025	165.4	167.4	167.4	168	165	7,946
August 29, 2025	159.8	162.6	162.6	164.8	159.8	3,464
August 28, 2025	157.2	160.8	160.8	161.6	157.2	2,809
August 27, 2025	161.8	158.8	158.8	163	158.8	1,468
August 26, 2025	161.6	160.4	160.4	164.8	159.8	2,870
August 25, 2025	160.4	160.4	160.4	163	160.2	1,262
August 22, 2025	159.2	162	162	163.2	158	2,111
August 21, 2025	163	159.8	159.8	164	159.6	1,966
August 20, 2025	160	162.8	162.8	164	160	1,974
August 19, 2025	160.6	162.6	162.6	164	159	4,569
August 18, 2025	160	160.2	160.2	162.8	159.4	2,622
August 15, 2025	165.6	160.8	160.8	165.6	160.2	1,361
August 14, 2025	160	160.8	160.8	164.8	160	2,509
August 13, 2025	162.2	161.8	161.8	164	160.4	5,121
August 12, 2025	153.6	163.2	163.2	164	151.8	9,489
August 11, 2025	149.6	149.6	149.6	152	149.2	7,828
August 08, 2025	146.8	149	149	149.6	146.8	1,803
August 07, 2025	145.4	148.6	148.6	150	145.4	1,867
August 06, 2025	148.6	146.6	146.6	150.2	145.4	4,283
August 05, 2025	150.6	147.4	147.4	150.6	146.4	4,186
August 04, 2025	152.8	149.2	149.2	152.8	148.8	2,801
August 01, 2025	155.4	149.6	149.6	156	149.6	7,555
July 31, 2025	160.8	155.4	155.4	160.8	155.4	7,519
July 30, 2025	161.8	159.4	159.4	162.2	159.2	3,215
July 29, 2025	159	160.6	160.6	163.8	156	6,215
July 28, 2025	162.2	158.4	158.4	165.6	158	4,535
July 25, 2025	160.6	159.2	159.2	160.6	156.6	7,547
July 24, 2025	161.8	160.8	160.8	162.2	157.4	5,161
July 23, 2025	160.6	159.6	159.6	162.4	158	8,326
July 22, 2025	166	157.4	157.4	166	148.8	52,338
July 21, 2025	169.2	166.2	166.2	171	164.4	3,734
July 18, 2025	173.6	169	169	173.6	168.8	1,819
July 17, 2025	174.2	172.4	172.4	174.2	170.8	2,370
July 16, 2025	171.2	170.8	170.8	174.4	170.6	2,558
July 15, 2025	173	172.2	172.2	176.8	171.4	4,512
July 14, 2025	174.2	170.6	170.6	177.6	170.6	2,456
July 11, 2025	183	176.4	176.4	183	176.4	1,796
July 10, 2025	174	182.2	182.2	182.2	174	3,332
July 09, 2025	182	175.6	175.6	182	175	3,720
July 08, 2025	174.2	179	179	180.2	174.2	3,395

Sartorius AG (SRT.DE) XETRA