If you invested €1000 in Sartorius AG (SRT3.DE) 10 years ago, it would be worth €3,500.9 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €520.82, while €1000 invested 1 year ago would be worth €1,023.63. This corresponds to total returns of 250.09%, -47.92%, 2.36%, respectively, with annualized returns of 13.34%, -12.23%, 2.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 19, 2026 | 217.2 | 213 | 213 | 219.2 | 210.7 | 214,399 |
| June 18, 2026 | 224.6 | 217.1 | 217.1 | 225.5 | 207.4 | 196,589 |
| June 17, 2026 | 232.4 | 228.2 | 228.2 | 234.4 | 227.1 | 84,540 |
| June 16, 2026 | 232 | 230.7 | 230.7 | 234.5 | 229 | 50,214 |
| June 15, 2026 | 238 | 229 | 229 | 242.3 | 228.3 | 78,896 |
| June 12, 2026 | 239.8 | 231.2 | 231.2 | 239.8 | 228.7 | 54,861 |
| June 11, 2026 | 235.4 | 230.4 | 230.4 | 239 | 230.4 | 65,521 |
| June 10, 2026 | 242.7 | 236.3 | 236.3 | 242.8 | 234.3 | 53,273 |
| June 09, 2026 | 241.6 | 235.7 | 235.7 | 242.6 | 235.7 | 50,204 |
| June 08, 2026 | 234 | 240.3 | 240.3 | 241.1 | 232.3 | 65,748 |
| June 05, 2026 | 246.4 | 236.7 | 236.7 | 247.9 | 236.7 | 109,225 |
| June 04, 2026 | 246 | 249.8 | 249.8 | 250.5 | 243.6 | 77,317 |
| June 03, 2026 | 242.5 | 244 | 244 | 244 | 237.8 | 64,588 |
| June 02, 2026 | 246.3 | 242.9 | 242.9 | 251.8 | 240.4 | 79,710 |
| June 01, 2026 | 244.3 | 243.9 | 243.9 | 246.4 | 240 | 80,497 |
| May 29, 2026 | 243.9 | 245.1 | 245.1 | 249.8 | 240.4 | 228,223 |
| May 28, 2026 | 233.7 | 240 | 240 | 241.1 | 230.8 | 90,412 |
| May 27, 2026 | 234.9 | 235.2 | 235.2 | 241.4 | 234.1 | 97,451 |
| May 26, 2026 | 232.1 | 233 | 233 | 234.6 | 228.7 | 37,039 |
| May 25, 2026 | 232.5 | 234.5 | 234.5 | 236.9 | 232.2 | 25,018 |
| May 22, 2026 | 237 | 232.5 | 232.5 | 238.8 | 232.3 | 78,981 |
| May 21, 2026 | 229.3 | 235.2 | 235.2 | 237 | 227.2 | 101,810 |
| May 20, 2026 | 219.6 | 228 | 228 | 228 | 218.8 | 119,495 |
| May 19, 2026 | 216.5 | 219.6 | 219.6 | 222 | 216.4 | 107,086 |
| May 18, 2026 | 208 | 216.1 | 216.1 | 220.5 | 204.8 | 136,747 |
| May 15, 2026 | 209.6 | 204.9 | 204.9 | 210.7 | 204.1 | 99,049 |
| May 14, 2026 | 212.1 | 213.5 | 213.5 | 214.7 | 208.2 | 44,670 |
| May 13, 2026 | 215 | 211.4 | 211.4 | 217 | 209.4 | 87,628 |
| May 12, 2026 | 214.4 | 211.1 | 211.1 | 219.4 | 204.7 | 167,302 |
| May 11, 2026 | 216.1 | 217.1 | 217.1 | 218.8 | 214.2 | 56,309 |
| May 08, 2026 | 219.9 | 216.9 | 216.9 | 221 | 214.8 | 60,401 |
| May 07, 2026 | 225.3 | 221.5 | 221.5 | 227.5 | 221.5 | 47,535 |
| May 06, 2026 | 225.6 | 223.3 | 223.3 | 232.6 | 222.3 | 124,113 |
| May 05, 2026 | 215.2 | 223.5 | 223.5 | 224.9 | 213.7 | 102,243 |
| May 04, 2026 | 220 | 216.7 | 216.7 | 220.6 | 214.2 | 63,781 |
| April 30, 2026 | 205.8 | 217.2 | 217.2 | 218.9 | 205.6 | 68,046 |
| April 29, 2026 | 210 | 208.8 | 208.8 | 211.9 | 205.7 | 100,719 |
| April 28, 2026 | 215 | 212.9 | 212.9 | 220.5 | 212.7 | 114,383 |
| April 27, 2026 | 220.2 | 218.8 | 218.8 | 224 | 216 | 81,886 |
| April 24, 2026 | 218.5 | 217.1 | 217.1 | 222.2 | 212.9 | 108,925 |
| April 23, 2026 | 231.5 | 214.9 | 214.9 | 238.3 | 208 | 324,722 |
| April 22, 2026 | 243.8 | 236.2 | 236.2 | 243.8 | 234.5 | 114,545 |
| April 21, 2026 | 239.5 | 243.8 | 243.8 | 256.4 | 239.5 | 134,020 |
| April 20, 2026 | 235 | 239.1 | 239.1 | 239.7 | 233.3 | 112,119 |
| April 17, 2026 | 226.6 | 238.8 | 238.8 | 243 | 226.3 | 92,858 |
| April 16, 2026 | 230.6 | 228 | 228 | 231.6 | 225.6 | 68,008 |
| April 15, 2026 | 229.2 | 231.2 | 231.2 | 231.9 | 227.9 | 77,746 |
| April 14, 2026 | 218.9 | 228.2 | 228.2 | 230.5 | 218.9 | 90,929 |
| April 13, 2026 | 211.3 | 216.6 | 216.6 | 216.6 | 208.5 | 50,007 |
| April 10, 2026 | 214 | 214.4 | 214.4 | 220.9 | 213.7 | 68,786 |
| April 09, 2026 | 220 | 214.6 | 214.6 | 220 | 211.6 | 63,142 |
| April 08, 2026 | 217 | 220.2 | 220.2 | 225.3 | 217 | 131,019 |
| April 07, 2026 | 210.5 | 208.1 | 208.1 | 212.9 | 205.8 | 118,280 |
| April 02, 2026 | 208.5 | 212.4 | 212.4 | 213.9 | 204 | 72,153 |
| April 01, 2026 | 219.1 | 211.9 | 211.9 | 220 | 208.9 | 110,087 |
| March 31, 2026 | 210 | 211.9 | 211.9 | 212.5 | 207.1 | 109,750 |
| March 30, 2026 | 207.6 | 209 | 209 | 212.3 | 207.1 | 99,585 |
| March 27, 2026 | 215 | 206.8 | 206.8 | 215.2 | 206.2 | 77,988 |
| March 26, 2026 | 210 | 215.5 | 214.76 | 217.2 | 209.7 | 78,873 |
| March 25, 2026 | 215.9 | 213.1 | 212.37 | 218 | 210.9 | 99,505 |