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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	219.8	225.3	225.3	225.4	218	121,810
November 20, 2025	225.4	222.7	222.7	226.4	221.9	101,181
November 19, 2025	223.5	223.8	223.8	227.8	221.1	105,274
November 18, 2025	225	224.3	224.3	225.7	222.4	97,025
November 17, 2025	229.9	228.2	228.2	230.6	226.3	54,938
November 14, 2025	227.6	230.3	230.3	230.3	224.3	110,595
November 13, 2025	233.7	229.2	229.2	236.8	227.8	97,532
November 12, 2025	232.5	232.7	232.7	234.1	231.1	112,193
November 11, 2025	225.5	231.6	231.6	233	224.4	59,551
November 10, 2025	224.5	225	225	227	223.4	58,539
November 07, 2025	224.1	222	222	225.5	221.6	66,825
November 06, 2025	226.9	223.4	223.4	228.3	222.8	47,250
November 05, 2025	228.3	225.9	225.9	229	225	73,413
November 04, 2025	230	231.6	231.6	232.5	228.5	90,819
November 03, 2025	236	230.6	230.6	238.9	230.6	85,823
October 31, 2025	236.4	238.1	238.1	240.6	236.4	78,529
October 30, 2025	239.4	236.7	236.7	245.3	236	83,016
October 29, 2025	235.1	239.8	239.8	242.6	232.9	80,431
October 28, 2025	237.7	236.3	236.3	244.1	236	100,571
October 27, 2025	242.7	238.8	238.8	242.8	238.6	96,640
October 24, 2025	240.6	241.3	241.3	243.5	238.6	105,589
October 23, 2025	239.1	238.2	238.2	242.1	234.3	117,024
October 22, 2025	236.2	239.6	239.6	243.7	235.6	166,005
October 21, 2025	231	238.8	238.8	243.6	226.8	270,261
October 20, 2025	230	230.5	230.5	231.1	222.4	109,054
October 17, 2025	226.5	228.4	228.4	233.1	223	102,136
October 16, 2025	231	228.5	228.5	240.5	226.5	282,826
October 15, 2025	209.9	212.3	212.3	215.3	209.9	93,704

Sartorius AG (SRT3.DE) XETRA