Sartorius AG Pref SRT3
XETR · Germany · Health Technology
€261.00-0.80 (-0.31%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 254 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | €261.00 | -0.31% | €262.50 | €263.50 | €256.30 | 120.24K |
| 2026-10-15 | €261.80 | +1.47% | €257.10 | €261.80 | €256.00 | 145.67K |
| 2026-10-14 | €258.00 | +2.67% | €253.30 | €262.30 | €251.40 | 137.37K |
| 2026-10-13 | €251.30 | -0.67% | €254.40 | €255.10 | €250.60 | 117.97K |
| 2026-10-12 | €253.00 | 0.00% | €254.00 | €257.70 | €252.40 | 66.75K |
| 2026-10-09 | €253.00 | +2.47% | €250.30 | €256.10 | €249.40 | 81.09K |
| 2026-10-08 | €246.90 | -5.04% | €257.50 | €257.50 | €244.10 | 105.64K |
| 2026-10-07 | €260.00 | +0.12% | €258.00 | €261.30 | €255.60 | 85.83K |
| 2026-10-06 | €259.70 | +3.22% | €254.30 | €271.90 | €254.10 | 271.82K |
| 2026-10-05 | €251.60 | +0.08% | €251.10 | €253.20 | €246.50 | 84.33K |
| 2026-10-02 | €251.40 | +0.16% | €249.10 | €254.30 | €247.00 | 103.98K |
| 2026-10-01 | €251.00 | -3.24% | €256.80 | €259.30 | €249.60 | 82.36K |
| 2026-09-30 | €259.40 | -0.23% | €262.20 | €263.60 | €256.70 | 143.74K |
| 2026-09-29 | €260.00 | -1.33% | €263.20 | €268.70 | €259.40 | 67.05K |
| 2026-09-28 | €263.50 | +2.01% | €258.20 | €268.30 | €258.00 | 103.77K |
| 2026-09-25 | €258.30 | -2.64% | €267.50 | €270.00 | €258.20 | 158.17K |
| 2026-09-24 | €265.30 | +4.86% | €251.10 | €265.30 | €251.00 | 148.03K |
| 2026-09-23 | €253.00 | 0.00% | €252.40 | €254.90 | €248.70 | 83.43K |
| 2026-09-22 | €253.00 | +1.73% | €249.70 | €254.80 | €247.40 | 86.86K |
| 2026-09-21 | €248.70 | +0.57% | €248.90 | €253.50 | €245.20 | 98.17K |
| 2026-09-18 | €247.30 | -0.40% | €247.30 | €249.60 | €245.70 | 107.20K |
| 2026-09-17 | €248.30 | +2.43% | €244.80 | €248.40 | €243.80 | 73.57K |
| 2026-09-16 | €242.40 | +1.59% | €237.30 | €244.70 | €236.30 | 61.58K |
| 2026-09-15 | €238.60 | +4.70% | €227.60 | €239.00 | €226.60 | 91.54K |
| 2026-09-14 | €227.90 | -2.15% | €230.70 | €233.80 | €226.20 | 104.97K |
| 2026-09-11 | €232.90 | +0.87% | €230.90 | €234.20 | €230.30 | 62.93K |
| 2026-09-10 | €230.90 | -2.49% | €235.80 | €237.00 | €230.90 | 62.47K |
| 2026-09-09 | €236.80 | -0.55% | €236.30 | €237.20 | €232.30 | 66.67K |
| 2026-09-08 | €238.10 | +1.88% | €233.10 | €240.20 | €232.50 | 57.59K |
| 2026-09-07 | €233.70 | -1.48% | €235.50 | €235.50 | €230.20 | 74.37K |
| 2026-09-04 | €237.20 | -3.10% | €243.90 | €245.00 | €237.20 | 85.71K |
| 2026-09-03 | €244.80 | -0.49% | €245.20 | €249.60 | €243.40 | 63.74K |
| 2026-09-02 | €246.00 | -0.49% | €245.30 | €251.00 | €241.40 | 65.58K |
| 2026-09-01 | €247.20 | -0.80% | €251.80 | €255.50 | €245.60 | 94.29K |
| 2026-08-31 | €249.20 | -1.70% | €251.70 | €252.50 | €246.90 | 74.26K |
| 2026-08-28 | €253.50 | +1.24% | €250.90 | €254.30 | €249.70 | 57.36K |
| 2026-08-27 | €250.40 | +2.45% | €244.00 | €251.20 | €243.80 | 107.53K |
| 2026-08-26 | €244.40 | -0.85% | €243.70 | €246.00 | €241.60 | 45.21K |
| 2026-08-25 | €246.50 | +1.40% | €242.60 | €246.90 | €240.70 | 52.16K |
| 2026-08-24 | €243.10 | -1.50% | €246.00 | €247.60 | €243.10 | 69.32K |
| 2026-08-21 | €246.80 | -0.84% | €248.90 | €249.90 | €242.20 | 60.96K |
| 2026-08-20 | €248.90 | +6.05% | €242.30 | €252.20 | €242.30 | 176.43K |
| 2026-08-19 | €234.70 | +2.53% | €228.60 | €237.70 | €225.90 | 78.48K |
| 2026-08-18 | €228.90 | -2.14% | €232.40 | €234.30 | €228.90 | 67.50K |
| 2026-08-17 | €233.90 | -1.52% | €237.40 | €237.80 | €231.70 | 79.35K |
| 2026-08-14 | €237.50 | +1.02% | €234.90 | €240.40 | €233.60 | 66.46K |
| 2026-08-13 | €235.10 | -0.38% | €237.40 | €240.80 | €234.80 | 44.30K |
| 2026-08-12 | €236.00 | -0.97% | €238.00 | €238.50 | €233.70 | 70.14K |
| 2026-08-11 | €238.30 | -0.13% | €237.20 | €239.40 | €233.10 | 57.87K |
| 2026-08-10 | €238.60 | +2.76% | €233.50 | €239.30 | €232.60 | 54.67K |
| 2026-08-07 | €232.20 | +1.18% | €229.80 | €235.20 | €229.30 | 49.42K |
| 2026-08-06 | €229.50 | +0.26% | €230.00 | €235.30 | €229.30 | 68.17K |
| 2026-08-05 | €228.90 | +0.57% | €229.20 | €231.70 | €222.30 | 54.07K |
| 2026-08-04 | €227.60 | +1.07% | €226.60 | €229.70 | €224.80 | 66.77K |
| 2026-08-03 | €225.20 | +3.30% | €220.60 | €230.70 | €219.60 | 93.18K |
| 2026-07-31 | €218.00 | -1.89% | €221.80 | €225.80 | €218.00 | 120.90K |
| 2026-07-30 | €222.20 | -1.51% | €224.20 | €229.90 | €222.20 | 104.77K |
| 2026-07-29 | €225.60 | +1.44% | €223.10 | €226.00 | €221.30 | 92.97K |
| 2026-07-28 | €222.40 | +3.78% | €213.70 | €226.00 | €210.70 | 144.78K |
| 2026-07-27 | €214.30 | -3.03% | €224.90 | €227.40 | €214.30 | 115.36K |
| 2026-07-24 | €221.00 | -0.36% | €223.60 | €224.90 | €214.30 | 115.87K |
| 2026-07-23 | €221.80 | +0.23% | €230.80 | €233.00 | €209.50 | 330.23K |
| 2026-07-22 | €221.30 | +1.89% | €216.00 | €227.30 | €214.50 | 211.36K |
| 2026-07-21 | €217.20 | -8.51% | €233.60 | €242.00 | €208.00 | 390.58K |
| 2026-07-20 | €237.40 | -2.47% | €242.70 | €246.30 | €236.40 | 66.95K |
| 2026-07-17 | €243.40 | -1.46% | €245.40 | €251.30 | €243.40 | 76.40K |
| 2026-07-16 | €247.00 | -0.16% | €246.10 | €248.60 | €243.00 | 102.37K |
| 2026-07-15 | €247.40 | -1.04% | €249.20 | €250.30 | €247.10 | 52.03K |
| 2026-07-14 | €250.00 | +0.20% | €247.70 | €250.80 | €243.40 | 59.02K |
| 2026-07-13 | €249.50 | +3.10% | €240.50 | €249.70 | €237.40 | 107.46K |
| 2026-07-10 | €242.00 | +3.73% | €235.40 | €246.70 | €234.60 | 160.07K |
| 2026-07-09 | €233.30 | +5.90% | €219.10 | €234.60 | €217.70 | 107.53K |
| 2026-07-08 | €220.30 | -5.12% | €230.40 | €230.50 | €220.30 | 114.99K |
| 2026-07-07 | €232.20 | +1.00% | €229.70 | €234.10 | €228.00 | 84.94K |
| 2026-07-06 | €229.90 | +1.46% | €227.90 | €233.40 | €225.40 | 66.07K |
| 2026-07-03 | €226.60 | -1.95% | €232.10 | €232.10 | €224.90 | 59.68K |
| 2026-07-02 | €231.10 | +0.74% | €229.70 | €232.80 | €226.60 | 53.40K |
| 2026-07-01 | €229.40 | -0.09% | €229.30 | €232.80 | €225.00 | 61.85K |
| 2026-06-30 | €229.60 | +2.55% | €224.60 | €230.00 | €223.80 | 94.73K |
| 2026-06-29 | €223.90 | -0.04% | €224.00 | €230.50 | €223.90 | 97.62K |
| 2026-06-26 | €224.00 | -2.69% | €226.70 | €230.70 | €222.70 | 59.47K |
| 2026-06-25 | €230.20 | +4.92% | €217.30 | €232.00 | €215.70 | 198.39K |
| 2026-06-24 | €219.40 | +3.15% | €212.80 | €221.10 | €211.90 | 106.01K |
| 2026-06-23 | €212.70 | -0.19% | €211.30 | €217.00 | €210.40 | 96.76K |
| 2026-06-22 | €213.10 | +0.05% | €214.80 | €219.00 | €210.10 | 101.71K |
| 2026-06-19 | €213.00 | -1.89% | €217.20 | €219.20 | €210.70 | 214.40K |
| 2026-06-18 | €217.10 | -4.86% | €224.60 | €225.50 | €207.40 | 196.60K |
| 2026-06-17 | €228.20 | -1.08% | €232.40 | €234.40 | €227.10 | 84.55K |
| 2026-06-16 | €230.70 | +0.74% | €232.00 | €234.50 | €229.00 | 50.21K |
| 2026-06-15 | €229.00 | -0.95% | €238.00 | €242.30 | €228.30 | 78.90K |