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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	211.2	209.2	209.2	212	208.9	87,169
October 13, 2025	213.2	214.2	214.2	215.8	210.9	95,205
October 10, 2025	213.8	213.7	213.7	217.9	210.8	178,362
October 09, 2025	216.5	214.3	214.3	216.8	212.3	111,073
October 08, 2025	215	217.1	217.1	218.2	210.2	123,569
October 07, 2025	225.1	220.5	220.5	228.5	220.5	94,376
October 06, 2025	228.8	226.1	226.1	230.2	224.9	92,681
October 03, 2025	221.5	229	229	229	221.3	110,542
October 02, 2025	218.7	221.2	221.2	228.6	218.7	184,455
October 01, 2025	205.9	217.2	217.2	217.4	205.4	256,142
September 30, 2025	192.35	197.9	197.9	197.9	189.9	112,949
September 29, 2025	194.3	193.05	193.05	195.9	190.6	82,712
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

Sartorius AG (SRT3.DE) XETRA