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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sartorius AG (SRT3.DE) XETRA