Sartorius AG (SRT3.DE) XETRA
212.40
+0.5(+0.24%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
212.40
+0.5(+0.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 215.5 | 217.2 | 209.7 | 78,873 |
| March 25, 2026 | 215.9 | 213.1 | 213.1 | 218 | 210.9 | 99,505 |
| March 24, 2026 | 210 | 211.5 | 211.5 | 214.8 | 209.3 | 66,568 |
| March 23, 2026 | 201.4 | 210 | 210 | 215.2 | 198.5 | 114,785 |
| March 20, 2026 | 210.9 | 206.2 | 206.2 | 212.1 | 205.1 | 185,102 |
| March 19, 2026 | 216.5 | 210.5 | 210.5 | 216.5 | 207.8 | 125,979 |
| March 18, 2026 | 229 | 220.3 | 220.3 | 229 | 218.8 | 98,095 |
| March 17, 2026 | 216.4 | 225.6 | 225.6 | 226.1 | 214.4 | 161,575 |
| March 16, 2026 | 209.8 | 209 | 209 | 210.4 | 204.2 | 137,584 |
| March 13, 2026 | 215 | 209.7 | 209.7 | 215 | 209.6 | 89,005 |
| March 12, 2026 | 224.7 | 215 | 215 | 227.3 | 214.8 | 135,898 |
| March 11, 2026 | 218 | 222.6 | 222.6 | 222.6 | 216.2 | 113,688 |
| March 10, 2026 | 221 | 221.1 | 221.1 | 224.7 | 216.9 | 102,008 |
| March 09, 2026 | 211 | 214.6 | 214.6 | 214.6 | 207.9 | 93,334 |
| March 06, 2026 | 227 | 217.2 | 217.2 | 228.5 | 217.2 | 115,324 |
| March 05, 2026 | 232 | 225.3 | 225.3 | 235 | 225.3 | 124,711 |
| March 04, 2026 | 225 | 231.9 | 231.9 | 232.6 | 223.7 | 62,600 |
| March 03, 2026 | 229 | 224.5 | 224.5 | 230.3 | 222.5 | 110,558 |
| March 02, 2026 | 233.7 | 233 | 233 | 236.8 | 229.4 | 95,090 |
| February 27, 2026 | 238 | 240.3 | 240.3 | 240.3 | 235.6 | 92,693 |
| February 26, 2026 | 236.4 | 237.9 | 237.9 | 240.3 | 233.4 | 85,655 |
| February 25, 2026 | 234.9 | 238.6 | 238.6 | 239.3 | 233.3 | 108,596 |
| February 24, 2026 | 225.9 | 233.3 | 233.3 | 234.6 | 224 | 84,023 |
| February 23, 2026 | 238 | 228.3 | 228.3 | 238.3 | 226.7 | 130,369 |
| February 20, 2026 | 232.8 | 239 | 0 | 239.6 | 232.8 | 63,871 |
| February 19, 2026 | 233.9 | 231.5 | 0 | 236.8 | 229.7 | 107,094 |
| February 18, 2026 | 225.4 | 233 | 0 | 233.7 | 224.5 | 134,089 |
| February 17, 2026 | 226.2 | 225.6 | 0 | 232.6 | 225 | 127,445 |
| February 16, 2026 | 229.4 | 226 | 0 | 230.9 | 223.4 | 63,346 |
| February 13, 2026 | 222.5 | 231 | 0 | 231.3 | 222.2 | 122,727 |
| February 12, 2026 | 225.6 | 222 | 0 | 227 | 221.8 | 108,526 |
| February 11, 2026 | 232.6 | 222.2 | 0 | 232.7 | 222.2 | 109,619 |
| February 10, 2026 | 234.7 | 232.5 | 0 | 237 | 232.5 | 121,293 |
| February 09, 2026 | 242 | 232.7 | 0 | 242.1 | 232.4 | 89,285 |
| February 06, 2026 | 240.2 | 239.6 | 0 | 242.2 | 234.6 | 94,594 |
| February 05, 2026 | 242.9 | 241.8 | 0 | 243.1 | 236.8 | 114,635 |
| February 04, 2026 | 252.4 | 243.6 | 0 | 252.4 | 238.6 | 129,285 |
| February 03, 2026 | 239.9 | 252.9 | 0 | 255.2 | 225.6 | 291,333 |
| February 02, 2026 | 233.3 | 234.8 | 0 | 235.8 | 231.5 | 107,178 |
| January 30, 2026 | 237.3 | 235.8 | 0 | 241.5 | 235.8 | 104,027 |
| January 29, 2026 | 250.5 | 241.1 | 0 | 252.5 | 239.3 | 78,799 |
| January 28, 2026 | 256.4 | 250.3 | 0 | 256.5 | 242 | 159,581 |
| January 27, 2026 | 261.5 | 256.2 | 0 | 261.6 | 253.8 | 50,404 |
| January 26, 2026 | 255.9 | 260 | 0 | 261.2 | 254.2 | 65,090 |
| January 23, 2026 | 261 | 258.8 | 0 | 261.6 | 256.3 | 91,836 |
| January 22, 2026 | 256.3 | 261.4 | 0 | 262.8 | 255.1 | 84,727 |
| January 21, 2026 | 256 | 252.5 | 0 | 256.7 | 246.1 | 93,399 |
| January 20, 2026 | 250.5 | 254.4 | 0 | 254.6 | 246.1 | 77,181 |
| January 19, 2026 | 254 | 253.5 | 0 | 255.9 | 249.9 | 76,715 |
| January 16, 2026 | 261.1 | 260.3 | 0 | 263.1 | 259 | 73,391 |
| January 15, 2026 | 253.1 | 259.7 | 0 | 259.7 | 252.4 | 67,976 |
| January 14, 2026 | 259.9 | 252.2 | 0 | 260.7 | 251 | 82,720 |
| January 13, 2026 | 260 | 261 | 0 | 262.8 | 254.9 | 59,185 |
| January 12, 2026 | 257.2 | 260.2 | 0 | 266.5 | 255.4 | 60,748 |
| January 09, 2026 | 261.5 | 259 | 0 | 264.4 | 256.7 | 101,633 |