Sartorius AG SRT
XETR · Germany · Health Technology
€204.00-2.00 (-0.97%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €204.00 | -0.97% | €208.00 | €208.00 | €203.00 | 1.92K |
| 2026-09-30 | €206.00 | -0.24% | €207.00 | €210.50 | €206.00 | 2.78K |
| 2026-09-29 | €206.50 | -0.24% | €206.00 | €212.00 | €205.50 | 1.81K |
| 2026-09-28 | €207.00 | +0.24% | €207.50 | €212.00 | €207.00 | 2.87K |
| 2026-09-25 | €206.50 | -1.43% | €211.50 | €214.50 | €206.50 | 3.06K |
| 2026-09-24 | €209.50 | +1.95% | €205.00 | €211.50 | €200.00 | 4.35K |
| 2026-09-23 | €205.50 | +0.49% | €204.50 | €208.50 | €202.50 | 11.74K |
| 2026-09-22 | €204.50 | +3.28% | €203.00 | €205.00 | €197.40 | 2.46K |
| 2026-09-21 | €198.00 | -0.10% | €199.00 | €204.00 | €196.20 | 5.08K |
| 2026-09-18 | €198.20 | +0.71% | €198.40 | €200.50 | €196.40 | 1.36K |
| 2026-09-17 | €196.80 | +1.23% | €194.80 | €197.20 | €194.80 | 2.66K |
| 2026-09-16 | €194.40 | +1.78% | €190.20 | €195.00 | €189.40 | 1.71K |
| 2026-09-15 | €191.00 | +5.18% | €190.00 | €191.00 | €181.20 | 1.37K |
| 2026-09-14 | €181.60 | -1.52% | €184.60 | €185.80 | €181.00 | 1.03K |
| 2026-09-11 | €184.40 | +0.44% | €190.00 | €190.00 | €183.00 | 797 |
| 2026-09-10 | €183.60 | -2.55% | €185.00 | €188.20 | €183.60 | 813 |
| 2026-09-09 | €188.40 | +0.21% | €186.00 | €188.40 | €184.80 | 3.46K |
| 2026-09-08 | €188.00 | +1.62% | €188.00 | €190.60 | €186.60 | 1.40K |
| 2026-09-07 | €185.00 | -2.43% | €189.20 | €189.20 | €183.40 | 1.38K |
| 2026-09-04 | €189.60 | -2.37% | €191.80 | €191.80 | €189.60 | 554 |
| 2026-09-03 | €194.20 | 0.00% | €193.60 | €197.40 | €192.60 | 1.49K |
| 2026-09-02 | €194.20 | -0.31% | €190.00 | €197.40 | €190.00 | 3.21K |
| 2026-09-01 | €194.80 | -1.42% | €203.00 | €203.00 | €193.80 | 1.63K |
| 2026-08-31 | €197.60 | -1.10% | €200.00 | €200.50 | €196.00 | 2.57K |
| 2026-08-28 | €199.80 | +2.04% | €199.00 | €200.50 | €197.80 | 2.80K |
| 2026-08-27 | €195.80 | +1.45% | €192.00 | €198.40 | €192.00 | 1.66K |
| 2026-08-26 | €193.00 | -1.03% | €193.20 | €195.80 | €192.00 | 3.87K |
| 2026-08-25 | €195.00 | +1.04% | €193.00 | €196.60 | €191.00 | 2.45K |
| 2026-08-24 | €193.00 | -1.63% | €195.80 | €196.80 | €193.00 | 1.67K |
| 2026-08-21 | €196.20 | -1.90% | €199.40 | €199.40 | €193.80 | 2.10K |
| 2026-08-20 | €200.00 | +6.50% | €191.60 | €201.00 | €190.00 | 5.33K |
| 2026-08-19 | €187.80 | +2.29% | €180.00 | €188.40 | €180.00 | 1.14K |
| 2026-08-18 | €183.60 | -2.34% | €185.80 | €187.80 | €183.40 | 1.45K |
| 2026-08-17 | €188.00 | -1.05% | €190.00 | €190.00 | €182.60 | 3.91K |
| 2026-08-14 | €190.00 | -1.14% | €192.40 | €195.00 | €189.80 | 600 |
| 2026-08-13 | €192.20 | +1.05% | €194.40 | €194.40 | €191.00 | 724 |
| 2026-08-12 | €190.20 | -1.25% | €192.00 | €192.20 | €189.20 | 1.44K |
| 2026-08-11 | €192.60 | -0.93% | €194.60 | €194.60 | €190.00 | 1.25K |
| 2026-08-10 | €194.40 | +2.32% | €189.80 | €195.40 | €189.80 | 2.90K |
| 2026-08-07 | €190.00 | +1.50% | €189.40 | €192.60 | €188.20 | 2.82K |
| 2026-08-06 | €187.20 | +1.63% | €183.00 | €190.20 | €183.00 | 2.13K |
| 2026-08-05 | €184.20 | -0.22% | €185.80 | €188.40 | €181.20 | 1.47K |
| 2026-08-04 | €184.60 | +0.87% | €185.80 | €185.80 | €182.60 | 1.35K |
| 2026-08-03 | €183.00 | +3.39% | €180.80 | €186.00 | €178.00 | 3.02K |
| 2026-07-31 | €177.00 | -0.11% | €178.40 | €180.80 | €176.00 | 7.84K |
| 2026-07-30 | €177.20 | -0.11% | €179.20 | €181.80 | €176.20 | 2.48K |
| 2026-07-29 | €177.40 | +0.68% | €174.00 | €178.80 | €174.00 | 1.73K |
| 2026-07-28 | €176.20 | +3.65% | €169.00 | €178.40 | €167.00 | 4.22K |
| 2026-07-27 | €170.00 | -2.30% | €175.40 | €179.00 | €169.60 | 3.81K |
| 2026-07-24 | €174.00 | -1.14% | €173.20 | €177.20 | €170.60 | 2.55K |
| 2026-07-23 | €176.00 | -1.90% | €185.80 | €185.80 | €168.80 | 6.85K |
| 2026-07-22 | €179.40 | +2.40% | €178.60 | €182.20 | €173.00 | 4.10K |
| 2026-07-21 | €175.20 | -7.59% | €189.00 | €192.60 | €171.80 | 8.70K |
| 2026-07-20 | €189.60 | -1.96% | €193.40 | €195.00 | €189.00 | 1.63K |
| 2026-07-17 | €193.40 | -1.53% | €196.40 | €200.00 | €193.40 | 3.57K |
| 2026-07-16 | €196.40 | -1.21% | €200.00 | €200.00 | €194.60 | 1.23K |
| 2026-07-15 | €198.80 | +0.30% | €202.50 | €202.50 | €197.00 | 1.73K |
| 2026-07-14 | €198.20 | -0.50% | €200.00 | €200.50 | €196.00 | 4.61K |
| 2026-07-13 | €199.20 | +1.84% | €194.40 | €199.80 | €191.00 | 3.22K |
| 2026-07-10 | €195.60 | +3.60% | €192.40 | €199.20 | €192.40 | 5.76K |
| 2026-07-09 | €188.80 | +4.54% | €178.80 | €189.60 | €178.80 | 3.29K |
| 2026-07-08 | €180.60 | -3.32% | €183.20 | €187.00 | €180.60 | 4.10K |
| 2026-07-07 | €186.80 | -0.53% | €194.00 | €194.00 | €185.00 | 2.36K |
| 2026-07-06 | €187.80 | +0.21% | €189.20 | €193.20 | €185.60 | 4.13K |
| 2026-07-03 | €187.40 | -1.68% | €191.60 | €191.60 | €185.60 | 1.69K |
| 2026-07-02 | €190.60 | +0.32% | €188.20 | €191.80 | €186.60 | 1.56K |
| 2026-07-01 | €190.00 | +1.17% | €191.00 | €191.00 | €186.20 | 6.64K |
| 2026-06-30 | €187.80 | +1.51% | €186.80 | €189.00 | €184.20 | 5.22K |
| 2026-06-29 | €185.00 | +0.43% | €179.60 | €188.40 | €179.60 | 8.90K |
| 2026-06-26 | €184.20 | -2.75% | €184.60 | €188.60 | €182.00 | 2.56K |
| 2026-06-25 | €189.40 | +6.17% | €173.80 | €190.80 | €173.80 | 5.78K |
| 2026-06-24 | €178.40 | +1.48% | €176.20 | €178.40 | €173.20 | 7.16K |
| 2026-06-23 | €175.80 | -0.57% | €174.00 | €181.60 | €174.00 | 3.86K |
| 2026-06-22 | €176.80 | -2.64% | €178.60 | €184.40 | €175.00 | 14.08K |
| 2026-06-19 | €181.60 | +4.85% | €175.00 | €181.60 | €173.60 | 19.56K |
| 2026-06-18 | €173.20 | -5.25% | €180.80 | €180.80 | €164.20 | 9.63K |
| 2026-06-17 | €182.80 | +0.22% | €179.00 | €187.20 | €179.00 | 3.75K |
| 2026-06-16 | €182.40 | +0.66% | €183.60 | €185.00 | €181.00 | 2.10K |
| 2026-06-15 | €181.20 | -0.22% | €189.00 | €189.00 | €181.20 | 1.94K |
| 2026-06-12 | €181.60 | -0.87% | €185.00 | €187.60 | €180.60 | 3.18K |
| 2026-06-11 | €183.20 | -2.24% | €185.60 | €187.80 | €182.20 | 2.51K |
| 2026-06-10 | €187.40 | -0.21% | €187.60 | €191.00 | €184.80 | 3.30K |
| 2026-06-09 | €187.80 | -1.68% | €194.00 | €194.00 | €186.40 | 4.26K |
| 2026-06-08 | €191.00 | +0.95% | €185.60 | €191.60 | €185.20 | 4.03K |
| 2026-06-05 | €189.20 | -2.97% | €191.60 | €194.20 | €187.40 | 6.45K |
| 2026-06-04 | €195.00 | +2.63% | €190.60 | €195.60 | €190.60 | 1.99K |
| 2026-06-03 | €190.00 | +0.32% | €188.20 | €190.40 | €184.20 | 1.40K |
| 2026-06-02 | €189.40 | -0.94% | €191.80 | €196.00 | €188.60 | 5.38K |
| 2026-06-01 | €191.20 | -1.75% | €193.20 | €195.00 | €189.00 | 1.85K |
| 2026-05-29 | €194.60 | +3.29% | €188.80 | €196.60 | €188.20 | 6.28K |