Frankfurt - Delayed Quote
EUR
Sartorius Aktiengesellschaft (SRT.F)
231.00
+3.00
(+1.32%)
At close: November 5 at 2:39:40 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
223.50
223.50
218.50
218.50
218.50
8
Nov 4, 2026
228.00
228.00
228.00
228.00
228.00
-
Nov 3, 2026
230.50
230.50
230.50
230.50
230.50
-
Nov 2, 2026
227.00
227.00
227.00
227.00
227.00
-
Oct 30, 2026
235.50
235.50
235.50
235.50
235.50
-
Oct 29, 2026
229.50
229.50
229.50
229.50
229.50
-
Oct 28, 2026
225.00
232.50
225.00
232.50
232.50
5
Oct 27, 2026
224.50
226.00
224.50
226.00
226.00
4
Oct 26, 2026
221.50
221.50
221.50
221.50
221.50
-
Oct 23, 2026
219.00
219.00
219.00
219.00
219.00
-
Oct 22, 2026
209.50
214.50
209.50
214.50
214.50
1
Oct 21, 2026
208.50
208.50
208.50
208.50
208.50
30
Oct 20, 2026
204.50
204.50
204.50
204.50
204.50
-
Oct 19, 2026
203.50
203.50
203.50
203.50
203.50
-
Oct 16, 2026
208.50
208.50
208.50
208.50
208.50
-
Oct 15, 2026
204.50
204.50
204.50
204.50
204.50
-
Oct 14, 2026
200.50
200.50
200.50
200.50
200.50
-
Oct 13, 2026
202.50
202.50
202.50
202.50
202.50
-
Oct 12, 2026
204.50
204.50
204.50
204.50
204.50
-
Oct 9, 2026
195.80
195.80
195.80
195.80
195.80
-
Oct 8, 2026
206.00
206.00
206.00
206.00
206.00
-
Oct 7, 2026
205.00
205.00
205.00
205.00
205.00
-
Oct 6, 2026
202.00
214.00
202.00
214.00
214.00
10
Oct 5, 2026
201.00
201.00
201.00
201.00
201.00
-
Oct 2, 2026
199.80
199.80
199.80
199.80
199.80
-
Oct 1, 2026
205.00
205.00
205.00
205.00
205.00
-
Sep 30, 2026
207.00
207.00
205.50
205.50
205.50
1
Sep 29, 2026
206.50
206.50
206.50
206.50
206.50
-
Sep 28, 2026
206.50
206.50
204.50
204.50
204.50
60
Sep 25, 2026
208.00
208.00
208.00
208.00
208.00
-
Sep 24, 2026
203.50
210.00
203.50
208.50
208.50
46
Sep 23, 2026
204.00
205.50
204.00
205.50
205.50
50
Sep 22, 2026
197.40
197.40
197.40
197.40
197.40
-
Sep 21, 2026
197.80
197.80
197.80
197.80
197.80
-
Sep 18, 2026
195.80
195.80
195.80
195.80
195.80
-
Sep 17, 2026
193.00
193.00
193.00
193.00
193.00
-
Sep 16, 2026
190.40
190.40
190.40
190.40
190.40
-
Sep 15, 2026
181.40
181.40
181.40
181.40
181.40
-
Sep 14, 2026
183.80
183.80
183.80
183.80
183.80
-
Sep 11, 2026
182.60
182.60
182.60
182.60
182.60
-
Sep 10, 2026
187.20
187.20
187.20
187.20
187.20
-
Sep 9, 2026
186.40
186.40
186.40
186.40
186.40
-
Sep 8, 2026
185.80
185.80
185.80
185.80
185.80
-
Sep 7, 2026
188.60
188.60
188.60
188.60
188.60
-
Sep 4, 2026
193.40
193.40
193.40
193.40
193.40
-
Sep 3, 2026
193.60
193.60
193.60
193.60
193.60
-
Sep 2, 2026
193.40
193.40
193.40
193.40
193.40
-
Sep 1, 2026
196.40
196.40
196.40
196.40
196.40
-
Aug 31, 2026
198.80
198.80
198.80
198.80
198.80
-
Aug 28, 2026
194.60
194.60
194.60
194.60
194.60
-
Aug 27, 2026
192.00
192.00
192.00
192.00
192.00
-
Aug 26, 2026
193.60
194.20
193.60
194.20
194.20
60
Aug 25, 2026
191.80
195.80
191.80
195.80
195.80
6
Aug 24, 2026
194.80
194.80
193.60
193.60
193.60
20
Aug 21, 2026
197.80
197.80
197.80
197.80
197.80
-
Aug 20, 2026
191.80
191.80
191.60
191.60
191.60
200
Aug 19, 2026
183.80
183.80
183.80
183.80
183.80
-
Aug 18, 2026
186.80
186.80
186.80
186.80
186.80
-
Aug 17, 2026
189.20
189.20
189.20
189.20
189.20
5
Aug 14, 2026
191.80
191.80
191.80
191.80
191.80
-
Aug 13, 2026
189.40
189.40
189.40
189.40
189.40
-
Aug 12, 2026
191.20
191.20
189.80
189.80
189.80
31
Aug 11, 2026
193.00
193.00
190.20
190.20
190.20
50
Aug 10, 2026
189.20
189.20
189.20
189.20
189.20
-
Aug 7, 2026
186.00
186.00
186.00
186.00
186.00
-
Aug 6, 2026
183.60
186.20
183.60
186.20
186.20
20
Aug 5, 2026
187.60
187.60
187.60
187.60
187.60
20
Aug 4, 2026
182.20
186.20
182.20
186.20
186.20
50
Aug 3, 2026
176.40
180.40
176.40
180.40
180.40
6
Jul 31, 2026
176.40
176.40
176.40
176.40
176.40
-
Jul 30, 2026
176.00
180.60
176.00
180.60
180.60
50
Jul 29, 2026
174.20
174.20
174.20
174.20
174.20
-
Jul 28, 2026
171.00
175.40
168.20
175.00
175.00
180
Jul 27, 2026
173.60
173.60
171.60
171.60
171.60
100
Jul 24, 2026
177.60
177.60
177.60
177.60
177.60
-
Jul 23, 2026
178.60
183.80
173.20
178.00
178.00
99
Jul 22, 2026
176.40
176.40
176.40
176.40
176.40
-
Jul 21, 2026
188.00
188.00
188.00
188.00
188.00
-
Jul 20, 2026
193.00
193.00
193.00
193.00
193.00
-
Jul 17, 2026
194.60
194.60
194.60
194.60
194.60
-
Jul 16, 2026
197.60
197.60
197.60
197.60
197.60
-
Jul 15, 2026
196.60
198.20
196.60
198.20
198.20
40
Jul 14, 2026
197.60
197.60
197.60
197.60
197.60
4
Jul 13, 2026
194.00
194.00
194.00
194.00
194.00
-
Jul 10, 2026
188.00
194.40
188.00
194.40
194.40
220
Jul 9, 2026
180.40
180.40
180.40
180.40
180.40
-
Jul 8, 2026
186.60
186.60
186.60
186.60
186.60
-
Jul 7, 2026
186.80
188.60
183.40
188.20
188.20
117
Jul 6, 2026
186.60
186.60
186.60
186.60
186.60
-
Jul 3, 2026
190.00
190.00
190.00
190.00
190.00
-
Jul 2, 2026
189.00
189.00
189.00
189.00
189.00
-
Jul 1, 2026
187.00
187.00
187.00
187.00
187.00
-
Jun 30, 2026
183.60
184.00
183.60
184.00
184.00
60
Jun 29, 2026
182.60
182.80
182.60
182.80
182.80
5
Jun 26, 2026
184.00
184.00
184.00
184.00
184.00
-
Jun 25, 2026
176.00
190.00
176.00
190.00
190.00
27
Jun 24, 2026
176.20
176.20
176.20
176.20
176.20
-
Jun 23, 2026
174.80
174.80
174.80
174.80
174.80
-
Jun 22, 2026
178.80
178.80
178.80
178.80
178.80
-
Jun 19, 2026
171.80
179.60
171.80
179.60
179.60
30
Jun 18, 2026
180.00
180.00
180.00
180.00
180.00
-
Jun 17, 2026
179.60
182.80
179.60
182.80
182.80
30
Jun 16, 2026
179.80
179.80
179.80
179.80
179.80
-
Jun 15, 2026
179.40
184.80
179.40
184.80
184.80
40
Jun 12, 2026
183.60
183.60
183.60
183.60
183.60
20
Jun 11, 2026
184.60
184.60
184.60
184.60
184.60
-
Jun 10, 2026
186.80
186.80
186.80
186.80
186.80
-
Jun 9, 2026
189.20
189.20
189.20
189.20
189.20
-
Jun 8, 2026
186.00
186.00
186.00
186.00
186.00
-
Jun 5, 2026
193.40
193.40
193.40
193.40
193.40
-
Jun 4, 2026
188.20
188.20
188.20
188.20
188.20
-
Jun 3, 2026
187.20
187.20
187.20
187.20
187.20
-
Jun 2, 2026
189.60
189.60
187.00
187.00
187.00
20
Jun 1, 2026
193.60
193.60
193.60
193.60
193.60
-
May 29, 2026
186.00
186.00
186.00
186.00
186.00
40
May 28, 2026
182.20
182.20
182.20
182.20
182.20
-
May 27, 2026
181.40
181.40
181.40
181.40
181.40
-
May 26, 2026
185.60
185.60
185.60
185.60
185.60
-
May 25, 2026
184.00
184.00
184.00
184.00
184.00
-
May 22, 2026
188.80
188.80
188.80
188.80
188.80
-
May 21, 2026
183.80
188.60
183.80
188.60
188.60
20
May 20, 2026
178.60
178.60
178.60
178.60
178.60
-
May 19, 2026
176.40
176.40
176.40
176.40
176.40
-
May 18, 2026
165.40
179.80
165.40
179.40
179.40
71
May 15, 2026
167.60
167.60
165.00
165.00
165.00
10
May 14, 2026
167.80
167.80
167.80
167.80
167.80
-
May 13, 2026
167.00
167.00
167.00
167.00
167.00
-
May 12, 2026
170.60
170.60
170.60
170.60
170.60
-
May 11, 2026
171.80
171.80
171.80
171.80
171.80
-
May 8, 2026
175.40
175.40
174.80
174.80
174.80
20
May 7, 2026
179.40
179.40
177.00
178.20
178.20
30
May 6, 2026
175.00
175.80
175.00
175.80
175.80
2
May 5, 2026
170.20
170.20
170.20
170.20
170.20
-
May 4, 2026
172.80
172.80
172.80
172.80
172.80
-
Apr 30, 2026
167.20
167.20
167.20
167.20
167.20
-
Apr 29, 2026
168.00
168.00
168.00
168.00
168.00
-
Apr 28, 2026
173.20
173.20
173.20
173.20
173.20
1
Apr 27, 2026
175.60
175.60
175.60
175.60
175.60
-
Apr 24, 2026
168.60
168.60
168.60
168.60
168.60
5
Apr 23, 2026
182.80
182.80
167.60
170.40
170.40
63
Apr 22, 2026
189.20
189.20
189.20
189.20
189.20
-
Apr 21, 2026
185.80
192.40
185.80
192.40
192.40
-
Apr 20, 2026
182.80
182.80
182.80
182.80
182.80
-
Apr 17, 2026
175.60
175.60
175.60
175.60
175.60
-
Apr 16, 2026
177.40
177.40
177.40
177.40
177.40
-
Apr 15, 2026
177.20
180.00
177.20
180.00
180.00
30
Apr 14, 2026
170.20
170.20
170.20
170.20
170.20
-
Apr 13, 2026
164.80
164.80
164.80
164.80
164.80
-
Apr 10, 2026
165.80
172.60
165.80
172.60
172.60
25
Apr 9, 2026
172.40
172.40
166.20
166.20
166.20
60
Apr 8, 2026
165.80
165.80
165.80
165.80
165.80
-
Apr 7, 2026
164.80
164.80
164.80
164.80
164.80
-
Apr 2, 2026
166.00
166.00
166.00
166.00
166.00
-
Apr 1, 2026
168.80
168.80
168.80
168.80
168.80
-
Mar 31, 2026
163.60
163.60
163.60
163.60
163.60
-
Mar 30, 2026
162.20
166.40
162.20
166.40
166.40
10
Mar 27, 2026
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
167.00
167.00
167.00
167.00
167.00
-
Mar 26, 2026
170.00
170.00
169.60
169.60
168.87
26
Mar 25, 2026
167.60
167.60
167.60
167.60
166.88
-
Mar 24, 2026
164.40
164.40
164.40
164.40
163.69
-
Mar 23, 2026
162.20
162.20
161.00
161.00
160.31
29
Mar 20, 2026
168.20
168.20
168.20
168.20
167.48
1
Mar 19, 2026
169.60
169.60
168.00
168.00
167.28
10
Mar 18, 2026
176.60
180.00
176.40
176.40
175.64
30
Mar 17, 2026
166.00
179.60
166.00
179.60
178.83
160
Mar 16, 2026
165.60
165.60
165.40
165.40
164.69
150
Mar 13, 2026
168.60
168.60
166.60
166.60
165.88
16
Mar 12, 2026
170.60
170.60
170.60
170.60
169.87
-
Mar 11, 2026
172.20
172.20
172.20
172.20
171.46
-
Mar 10, 2026
171.60
171.60
171.60
171.60
170.86
-
Mar 9, 2026
173.20
173.20
173.00
173.00
172.26
110
Mar 6, 2026
176.00
176.00
176.00
176.00
175.24
-
Mar 5, 2026
183.00
183.00
183.00
183.00
182.21
-
Mar 4, 2026
177.80
177.80
177.80
177.80
177.03
-
Mar 3, 2026
182.60
182.60
180.00
180.00
179.23
7
Mar 2, 2026
185.40
187.60
185.40
187.60
186.79
22
Feb 27, 2026
188.60
191.60
188.60
191.60
190.78
5
Feb 26, 2026
189.60
189.60
189.60
189.60
188.78
-
Feb 25, 2026
189.20
189.20
189.20
189.20
188.39
-
Feb 24, 2026
187.60
187.60
186.00
186.00
185.20
45
Feb 23, 2026
192.40
192.40
191.00
191.00
190.18
1
Feb 20, 2026
190.40
197.20
190.40
197.20
196.35
27
Feb 19, 2026
188.20
188.20
188.20
188.20
187.39
-
Feb 18, 2026
180.60
180.60
180.60
180.60
179.82
-
Feb 17, 2026
178.00
178.00
178.00
178.00
177.23
-
Feb 16, 2026
181.40
181.40
181.40
181.40
180.62
5
Feb 13, 2026
177.60
181.60
177.60
181.60
180.82
5
Feb 12, 2026
177.00
177.00
177.00
177.00
176.24
-
Feb 11, 2026
186.60
186.60
177.60
177.60
176.84
30
Feb 10, 2026
182.20
182.20
182.20
182.20
181.42
-
Feb 9, 2026
186.60
186.60
186.60
186.60
185.80
10
Feb 6, 2026
185.60
185.60
185.60
185.60
184.80
-
Feb 5, 2026
190.40
190.40
186.60
186.60
185.80
21
Feb 4, 2026
193.40
193.40
189.80
189.80
188.98
3
Feb 3, 2026
187.20
187.20
182.00
182.00
181.22
200
Feb 2, 2026
186.00
186.00
186.00
186.00
185.20
-
Jan 30, 2026
190.80
190.80
187.40
187.40
186.59
8
Jan 29, 2026
192.00
192.00
192.00
192.00
191.17
-
Jan 28, 2026
198.20
198.20
194.60
194.60
193.76
20
Jan 27, 2026
202.00
202.00
199.20
199.20
198.34
36
Jan 26, 2026
205.00
205.00
203.00
203.00
202.13
25
Jan 23, 2026
202.50
202.50
202.50
202.50
201.63
-
Jan 22, 2026
198.60
202.50
198.60
202.50
201.63
200
Jan 21, 2026
193.60
193.60
193.60
193.60
192.77
-
Jan 20, 2026
193.20
193.20
193.20
193.20
192.37
-
Jan 19, 2026
197.60
197.60
197.60
197.60
196.75
-
Jan 16, 2026
196.60
196.60
196.60
196.60
195.75
-
Jan 15, 2026
194.20
194.20
194.20
194.20
193.36
-
Jan 14, 2026
198.00
200.00
198.00
200.00
199.14
1,029
Jan 13, 2026
203.00
203.00
203.00
203.00
202.13
-
Jan 12, 2026
197.80
206.00
197.80
202.50
201.63
22
Jan 9, 2026
201.50
201.50
201.50
201.50
200.63
-
Jan 8, 2026
204.00
204.00
204.00
204.00
203.12
-
Jan 7, 2026
195.60
195.60
195.60
195.60
194.76
-
Jan 6, 2026
195.60
195.60
195.60
195.60
194.76
-
Jan 5, 2026
193.40
193.40
193.40
193.40
192.57
-
Jan 2, 2026
192.40
196.20
190.00
196.20
195.36
26
Dec 30, 2025
189.40
189.40
188.40
188.40
187.59
5
Dec 29, 2025
187.00
187.00
187.00
187.00
186.20
-
Dec 23, 2025
186.80
189.00
186.80
187.20
186.39
49
Dec 22, 2025
185.00
185.00
185.00
185.00
184.20
10
Dec 19, 2025
182.00
182.00
182.00
182.00
181.22
-
Dec 18, 2025
183.40
183.40
183.40
183.40
182.61
-
Dec 17, 2025
189.00
189.00
189.00
189.00
188.19
100
Dec 16, 2025
185.60
185.60
185.60
185.60
184.80
-
Dec 15, 2025
186.40
187.80
184.60
184.60
183.81
9
Dec 12, 2025
191.20
191.20
189.40
189.40
188.58
2
Dec 11, 2025
196.00
196.00
196.00
196.00
195.16
-
Dec 10, 2025
195.40
195.40
195.40
195.40
194.56
3
Dec 9, 2025
194.40
194.40
194.00
194.00
193.16
120
Dec 8, 2025
194.40
194.40
194.40
194.40
193.56
-
Dec 5, 2025
197.40
198.40
196.20
198.40
197.55
12
Dec 4, 2025
201.00
201.00
201.00
201.00
200.13
-
Dec 3, 2025
194.20
201.50
194.20
201.50
200.63
65
Dec 2, 2025
195.80
195.80
195.80
195.80
194.96
-
Dec 1, 2025
191.20
199.00
191.20
197.00
196.15
425
Nov 28, 2025
189.80
189.80
189.80
189.80
188.98
-
Nov 27, 2025
183.80
183.80
183.80
183.80
183.01
-
Nov 26, 2025
186.80
186.80
186.80
186.80
186.00
-
Nov 25, 2025
178.80
178.80
178.80
178.80
178.03
-
Nov 24, 2025
181.60
181.60
181.60
181.60
180.82
11
Nov 21, 2025
170.20
175.40
170.20
175.40
174.65
3
Nov 20, 2025
169.00
175.80
169.00
175.80
175.04
20
Nov 19, 2025
173.40
173.40
173.40
173.40
172.65
-
Nov 18, 2025
178.60
178.60
178.60
178.60
177.83
-
Nov 17, 2025
179.40
181.20
179.20
179.20
178.43
9
Nov 14, 2025
177.80
177.80
177.80
177.80
177.03
-
Nov 13, 2025
182.40
182.40
181.60
181.60
180.82
2
Nov 12, 2025
177.00
177.00
177.00
177.00
176.24
-
Nov 11, 2025
174.20
174.20
174.20
174.20
173.45
-
Nov 10, 2025
175.20
175.20
174.60
174.60
173.85
13
Nov 7, 2025
175.60
175.60
175.60
175.60
174.84
-
Nov 6, 2025
177.60
177.60
177.60
177.60
176.84
-
