Sartorius AG - SRT3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	232.8	239	239	239.6	232.8	63,871
February 19, 2026	233.9	231.5	231.5	236.8	229.7	107,094
February 18, 2026	225.4	233	233	233.7	224.5	134,089
February 17, 2026	226.2	225.6	225.6	232.6	225	127,445
February 16, 2026	229.4	226	226	230.9	223.4	63,346
February 13, 2026	222.5	231	231	231.3	222.2	122,727
February 12, 2026	225.6	222	222	227	221.8	108,526
February 11, 2026	232.6	222.2	222.2	232.7	222.2	109,619
February 10, 2026	234.7	232.5	232.5	237	232.5	121,293
February 09, 2026	242	232.7	232.7	242.1	232.4	89,237
February 06, 2026	240.2	239.6	239.6	242.2	234.6	94,594
February 05, 2026	242.9	241.8	241.8	243.1	236.8	114,635
February 04, 2026	252.4	243.6	243.6	252.4	238.6	129,285
February 03, 2026	239.9	252.9	252.9	255.2	225.6	291,333
February 02, 2026	233.3	234.8	234.8	235.8	231.5	107,178
January 30, 2026	237.3	235.8	235.8	241.5	235.8	104,027
January 29, 2026	250.5	241.1	241.1	252.5	239.3	78,799
January 28, 2026	256.4	250.3	250.3	256.5	242	159,581
January 27, 2026	261.5	256.2	256.2	261.6	253.8	50,404
January 26, 2026	255.9	260	260	261.2	254.2	65,090
January 23, 2026	261	258.8	258.8	261.6	256.3	91,829
January 22, 2026	256.3	261.4	261.4	262.8	255.1	84,647
January 21, 2026	256	252.5	252.5	256.7	246.1	93,399
January 20, 2026	250.5	254.4	254.4	254.6	246.1	77,181
January 19, 2026	254	253.5	253.5	255.9	249.9	76,715
January 16, 2026	261.1	260.3	260.3	263.1	259	73,391
January 15, 2026	253.1	259.7	259.7	259.7	252.4	67,976
January 14, 2026	259.9	252.2	252.2	260.7	251	82,720
January 13, 2026	260	261	261	262.8	254.9	59,185
January 12, 2026	257.2	260.2	260.2	266.5	255.4	60,748
January 09, 2026	261.5	259	259	264.4	256.7	101,633
January 08, 2026	266.5	266.7	266.7	267.7	260.4	71,320
January 07, 2026	264.4	265	266.1	266.9	262.6	67,196
January 06, 2026	256.6	264.9	264.9	266.6	256.6	123,052
January 05, 2026	251.3	254.1	254.1	254.5	244.4	130,047
January 02, 2026	247.6	247.8	247.8	252.2	247.1	42,407
December 30, 2025	245	247.2	247.2	247.8	244.8	19,381
December 29, 2025	244.8	245.2	245.2	248	244.7	29,840
December 23, 2025	246	245.5	245.5	246.2	242.3	61,542
December 22, 2025	240.6	242.5	242.5	244.5	238	76,026
December 19, 2025	236.8	240.1	240.1	242.6	235.9	198,654
December 18, 2025	234.7	237.5	237.5	237.7	233.4	94,816
December 17, 2025	238.5	236.7	236.7	239.7	233.3	131,651
December 16, 2025	238.6	239	239	241.9	236.8	72,076
December 15, 2025	241.1	241.6	241.6	243.2	238.2	49,254
December 12, 2025	245	242.1	242.1	245.6	240	102,059
December 11, 2025	251.2	247	247	251.2	241.6	58,693
December 10, 2025	251.5	252	252	258.9	250.5	81,281
December 09, 2025	251.3	249	249	251.9	248.7	62,401
December 08, 2025	252.6	251.9	251.9	255.1	249.7	58,899
December 05, 2025	257.3	254.6	254.6	257.3	252.5	54,422
December 04, 2025	259.8	257.3	257.3	260.8	252.3	132,301
December 03, 2025	249.3	258.7	258.7	259	249.3	123,706
December 02, 2025	249	248.2	248.2	249.3	243.6	76,138
December 01, 2025	250	248.4	248.4	257.4	248.4	103,935
November 28, 2025	245.2	251.2	251.2	251.2	243.9	116,988
November 27, 2025	240.7	245.4	245.4	246.4	240.7	53,420
November 26, 2025	245.1	241.9	241.9	245.4	239.5	65,656
November 25, 2025	230	243.2	243.2	243.8	228.7	121,826
November 24, 2025	227.3	231.5	231.5	231.5	226.4	219,188

Sartorius AG (SRT3.DE) XETRA