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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	195.4	193.75	193.75	199.15	193.15	85,298
September 25, 2025	201.1	195.95	195.95	202.2	195.95	102,446
September 24, 2025	208.5	202.8	202.8	209.6	202.8	69,284
September 23, 2025	209.7	210	210	211.3	205.9	82,995
September 22, 2025	209	209.7	209.7	213.3	207.3	141,348
September 19, 2025	206.6	209.3	209.3	210.7	204.8	90,366
September 18, 2025	200.6	205.9	205.9	211.8	200.4	141,743
September 17, 2025	196.8	199.55	199.55	200.3	195.8	80,099
September 16, 2025	198.9	197.2	197.2	204.4	197.2	137,451
September 15, 2025	193.7	197.95	197.95	199.45	192.6	92,044
September 12, 2025	193.95	192.75	192.75	196.45	192.3	87,799
September 11, 2025	200	193.6	193.6	203	193.35	126,334
September 10, 2025	199.85	199.55	199.55	204.4	198.3	103,720
September 09, 2025	196.9	199	199	200.5	196	112,218
September 08, 2025	194.55	195.25	195.25	196.95	190.95	97,544
September 05, 2025	191.85	193.2	193.2	193.55	187.5	139,881
September 04, 2025	195	188.3	188.3	196.95	187.3	152,772
September 03, 2025	197.05	196	196	200.3	195.65	67,080
September 02, 2025	204	195.65	195.65	204.3	195.25	113,167
September 01, 2025	199.4	203.5	203.5	205.3	199.4	91,986
August 29, 2025	195.95	198.2	198.2	200	195.85	88,605
August 28, 2025	193.7	196.5	196.5	197.75	193.7	91,940
August 27, 2025	197.6	193.45	193.45	199.3	193.45	54,767
August 26, 2025	192.05	196.8	196.8	200.8	192.05	136,950
August 25, 2025	196.5	193.85	193.85	196.6	193.85	43,236
August 22, 2025	191.9	196.1	196.1	197.4	191.65	76,618
August 21, 2025	198.75	192.75	192.75	200.2	192.75	54,026
August 20, 2025	195.3	198	198	198.35	195	89,603
August 19, 2025	194.25	197	197	198.1	193.6	77,493
August 18, 2025	197.55	194.35	194.35	198.7	193.15	78,279
August 15, 2025	198.8	197.65	197.65	200	197.1	75,538
August 14, 2025	196.75	197	197	200.2	194.4	123,206
August 13, 2025	199	196.45	196.45	200	195.3	115,791
August 12, 2025	186.75	197.15	197.15	198.3	186.5	224,651
August 11, 2025	182.3	183.55	183.55	184.4	182	98,037
August 08, 2025	180.6	181	181	181.7	178.4	107,474
August 07, 2025	177	179.2	179.2	180.9	175.95	106,636
August 06, 2025	180.1	177.5	177.5	181.3	176.85	131,899
August 05, 2025	180.2	179.65	179.65	180.25	177.5	120,030
August 04, 2025	183.05	179.7	179.7	183.05	179.7	113,671
August 01, 2025	184	182	182	185.35	179.55	158,744
July 31, 2025	191.65	187.55	187.55	193.5	187.35	116,286
July 30, 2025	194.85	191.45	191.45	196	191.45	111,576
July 29, 2025	192.15	194.85	194.85	197.15	189.85	205,485
July 28, 2025	197	191.95	191.95	199.5	191.35	159,506
July 25, 2025	192	191.1	191.1	194	188.7	147,474
July 24, 2025	193	193.55	193.55	195.95	189.35	152,167
July 23, 2025	195.35	191.5	191.5	197.55	189.4	274,680
July 22, 2025	203.7	191.45	191.45	203.8	177.1	1.02M
July 21, 2025	205.6	202.3	202.3	207.5	199.75	103,487
July 18, 2025	211.8	205.1	205.1	212.6	204.5	109,085
July 17, 2025	212.6	210.5	210.5	212.9	209.6	90,558
July 16, 2025	209.8	209.5	209.5	212.1	208.6	81,195
July 15, 2025	210	211	211	217.7	209.9	150,793
July 14, 2025	217.4	210.1	210.1	222.1	210	159,628
July 11, 2025	225.6	220.5	220.5	225.6	220.5	76,281
July 10, 2025	220.6	226	226	226	218.5	101,408
July 09, 2025	221.9	218.1	218.1	224.1	216.5	96,643
July 08, 2025	216.6	222.2	222.2	224.4	216.2	142,261
July 07, 2025	219.5	216.8	216.8	219.6	213.8	66,436

Sartorius AG (SRT3.DE) XETRA