Munich - Delayed Quote
EUR
Sartorius AG (SRT.MU)
225.00
-3.00
(-1.32%)
As of 8:00:20 AM GMT+1. Market Open.
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
225.00
225.00
225.00
225.00
225.00
-
Nov 5, 2026
228.00
228.00
228.00
228.00
228.00
-
Nov 4, 2026
229.50
229.50
229.50
229.50
229.50
-
Nov 3, 2026
230.50
230.50
230.50
230.50
230.50
-
Nov 2, 2026
228.00
228.00
228.00
228.00
228.00
-
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
225.00
225.00
225.00
225.00
-
Oct 27, 2026
224.50
224.50
224.50
224.50
224.50
-
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
208.50
208.50
208.50
208.50
208.50
-
Oct 21, 2026
208.50
208.50
208.50
208.50
208.50
-
Oct 20, 2026
205.00
205.00
205.00
205.00
205.00
-
Oct 19, 2026
205.00
205.00
205.00
205.00
205.00
-
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
202.00
202.00
202.00
202.00
202.00
-
Oct 13, 2026
204.00
204.00
204.00
204.00
204.00
-
Oct 12, 2026
204.50
204.50
204.50
204.50
204.50
-
Oct 9, 2026
198.00
198.00
198.00
198.00
198.00
-
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
203.50
203.50
203.50
203.50
203.50
-
Oct 5, 2026
203.50
203.50
203.50
203.50
203.50
-
Oct 2, 2026
203.50
203.50
203.50
203.50
203.50
-
Oct 1, 2026
206.50
206.50
206.50
206.50
206.50
-
Sep 30, 2026
207.00
207.00
207.00
207.00
207.00
-
Sep 29, 2026
207.00
207.00
207.00
207.00
207.00
-
Sep 28, 2026
208.00
208.00
208.00
208.00
208.00
-
Sep 25, 2026
208.00
208.00
208.00
208.00
208.00
-
Sep 24, 2026
204.00
204.00
204.00
204.00
204.00
-
Sep 23, 2026
204.00
204.00
204.00
204.00
204.00
-
Sep 22, 2026
197.80
197.80
197.80
197.80
197.80
-
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
193.20
193.20
193.20
193.20
193.20
-
Sep 16, 2026
190.40
190.40
190.40
190.40
190.40
-
Sep 15, 2026
182.80
182.80
182.40
182.40
182.40
-
Sep 14, 2026
184.00
184.00
184.00
184.00
184.00
-
Sep 11, 2026
184.40
184.40
184.40
184.40
184.40
-
Sep 10, 2026
187.20
187.20
187.20
187.20
187.20
-
Sep 9, 2026
186.60
186.60
186.60
186.60
186.60
-
Sep 8, 2026
186.60
186.60
186.60
186.60
186.60
-
Sep 7, 2026
188.60
188.60
188.60
188.60
188.60
-
Sep 4, 2026
195.20
195.20
188.60
188.60
188.60
10
Sep 3, 2026
195.20
195.20
195.20
195.20
195.20
-
Sep 2, 2026
195.40
195.40
195.40
195.40
195.40
-
Sep 1, 2026
198.40
198.40
198.40
198.40
198.40
-
Aug 31, 2026
199.00
199.00
199.00
199.00
199.00
-
Aug 28, 2026
194.60
199.00
194.60
199.00
199.00
10
Aug 27, 2026
193.80
193.80
193.80
193.80
193.80
-
Aug 26, 2026
193.80
193.80
193.80
193.80
193.80
-
Aug 25, 2026
193.80
193.80
193.80
193.80
193.80
-
Aug 24, 2026
196.60
196.60
194.20
194.20
194.20
500
Aug 21, 2026
197.80
197.80
197.80
197.80
197.80
-
Aug 20, 2026
191.60
191.60
191.60
191.60
191.60
-
Aug 19, 2026
186.00
186.00
182.20
182.20
182.20
5
Aug 18, 2026
188.60
188.60
188.60
188.60
188.60
-
Aug 17, 2026
191.20
191.20
191.20
191.20
191.20
-
Aug 14, 2026
191.80
191.80
191.80
191.80
191.80
-
Aug 13, 2026
191.60
191.60
191.60
191.60
191.60
-
Aug 12, 2026
193.00
193.00
193.00
193.00
193.00
-
Aug 11, 2026
193.00
193.00
193.00
193.00
193.00
-
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
185.60
185.60
185.60
185.60
185.60
-
Aug 5, 2026
187.60
187.60
187.60
187.60
187.60
-
Aug 4, 2026
182.20
182.20
182.20
182.20
182.20
-
Aug 3, 2026
176.40
176.40
176.40
176.40
176.40
-
Jul 31, 2026
176.40
176.40
176.40
176.40
176.40
-
Jul 30, 2026
176.00
176.00
176.00
176.00
176.00
-
Jul 29, 2026
174.20
174.20
174.20
174.20
174.20
-
Jul 28, 2026
173.00
173.00
173.00
173.00
173.00
-
Jul 27, 2026
175.60
175.60
175.60
175.60
175.60
-
Jul 24, 2026
178.20
178.20
178.20
178.20
178.20
-
Jul 23, 2026
178.60
178.60
178.60
178.60
178.60
-
Jul 22, 2026
177.80
177.80
177.80
177.80
177.80
-
Jul 21, 2026
190.20
190.20
187.60
187.60
187.60
10
Jul 20, 2026
193.80
193.80
193.80
193.80
193.80
-
Jul 17, 2026
196.80
196.80
196.80
196.80
196.80
-
Jul 16, 2026
197.60
197.60
197.60
197.60
197.60
-
Jul 15, 2026
197.60
197.60
197.60
197.60
197.60
-
Jul 14, 2026
197.60
197.60
197.60
197.60
197.60
-
Jul 13, 2026
194.00
194.00
193.40
193.40
193.40
5
Jul 10, 2026
188.00
188.00
188.00
188.00
188.00
-
Jul 9, 2026
182.20
182.20
182.20
182.20
182.20
-
Jul 8, 2026
188.40
188.40
188.40
188.40
188.40
-
Jul 7, 2026
188.60
188.60
188.60
188.60
188.60
-
Jul 6, 2026
188.60
188.60
188.60
188.60
188.60
-
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
184.00
184.00
184.00
184.00
184.00
-
Jun 29, 2026
184.00
184.00
184.00
184.00
184.00
-
Jun 26, 2026
184.00
184.00
184.00
184.00
184.00
-
Jun 25, 2026
176.00
176.00
176.00
176.00
176.00
-
Jun 24, 2026
177.40
177.40
176.00
176.00
176.00
25
Jun 23, 2026
178.40
178.40
178.40
178.40
178.40
-
Jun 22, 2026
179.00
179.00
179.00
179.00
179.00
-
Jun 19, 2026
174.40
174.40
174.40
174.40
174.40
-
Jun 18, 2026
183.20
183.20
183.20
183.20
183.20
-
Jun 17, 2026
183.20
183.20
183.20
183.20
183.20
-
Jun 16, 2026
183.20
183.20
183.20
183.20
183.20
-
Jun 15, 2026
184.60
184.60
184.60
184.60
184.60
-
Jun 12, 2026
187.60
187.60
187.60
187.60
187.60
-
Jun 11, 2026
188.20
188.20
188.20
188.20
188.20
-
Jun 10, 2026
190.40
190.40
190.40
190.40
190.40
-
Jun 9, 2026
190.40
190.40
190.40
190.40
190.40
-
Jun 8, 2026
190.40
190.40
190.40
190.40
190.40
-
Jun 5, 2026
193.20
193.20
193.20
193.20
193.20
-
Jun 4, 2026
191.20
191.20
191.20
191.20
191.20
-
Jun 3, 2026
192.20
192.20
192.20
192.20
192.20
-
Jun 2, 2026
193.20
193.20
193.20
193.20
193.20
-
Jun 1, 2026
193.20
193.20
193.20
193.20
193.20
-
May 29, 2026
185.00
185.00
185.00
185.00
185.00
-
May 28, 2026
184.20
184.20
184.20
184.20
184.20
-
May 27, 2026
184.20
184.20
184.20
184.20
184.20
-
May 26, 2026
188.20
188.20
188.20
188.20
188.20
-
May 25, 2026
188.20
188.20
188.20
188.20
188.20
-
May 22, 2026
188.80
188.80
188.80
188.80
188.80
-
May 21, 2026
183.80
183.80
183.80
183.80
183.80
-
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
170.60
170.60
170.60
170.60
170.60
-
May 15, 2026
170.60
170.60
170.60
170.60
170.60
-
May 14, 2026
170.60
170.60
170.60
170.60
170.60
-
May 13, 2026
170.60
170.60
170.60
170.60
170.60
-
May 12, 2026
170.60
170.60
170.60
170.60
170.60
4
May 11, 2026
176.00
176.00
176.00
176.00
176.00
-
May 8, 2026
178.60
178.60
178.60
178.60
178.60
-
May 7, 2026
178.60
178.60
178.60
178.60
178.60
-
May 6, 2026
175.00
175.00
175.00
175.00
175.00
-
May 5, 2026
172.80
172.80
172.80
172.80
172.80
-
May 4, 2026
172.80
173.00
172.80
172.80
172.80
-
Apr 30, 2026
169.00
169.00
169.00
169.00
169.00
-
Apr 29, 2026
172.20
172.20
172.20
172.20
172.20
-
Apr 28, 2026
175.60
175.60
175.60
175.60
175.60
-
Apr 27, 2026
175.60
175.60
175.60
175.60
175.60
-
Apr 24, 2026
169.40
169.40
169.40
169.40
169.40
-
Apr 23, 2026
189.20
189.20
189.20
189.20
189.20
-
Apr 22, 2026
189.20
189.20
189.20
189.20
189.20
-
Apr 21, 2026
185.80
185.80
185.80
185.80
185.80
-
Apr 20, 2026
182.80
182.80
182.80
182.80
182.80
-
Apr 17, 2026
177.40
177.40
177.40
177.40
177.40
-
Apr 16, 2026
177.40
177.40
177.40
177.40
177.40
-
Apr 15, 2026
177.00
177.20
177.00
177.20
177.20
-
Apr 14, 2026
170.80
170.80
170.80
170.80
170.80
-
Apr 13, 2026
170.80
170.80
170.80
170.80
170.80
-
Apr 10, 2026
170.80
170.80
170.80
170.80
170.80
-
Apr 9, 2026
172.20
172.20
172.20
172.20
172.20
-
Apr 8, 2026
168.60
168.60
168.60
168.60
168.60
-
Apr 7, 2026
168.60
168.60
168.60
168.60
168.60
-
Apr 2, 2026
168.60
168.60
168.60
168.60
168.60
-
Apr 1, 2026
168.60
168.60
168.60
168.60
168.60
-
Mar 31, 2026
166.80
166.80
166.80
166.80
166.80
-
Mar 30, 2026
166.80
166.80
166.80
166.80
166.80
-
Mar 27, 2026
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
170.00
170.00
170.00
170.00
170.00
-
Mar 26, 2026
170.00
170.00
170.00
170.00
169.27
-
Mar 25, 2026
167.60
167.60
167.60
167.60
166.88
-
Mar 24, 2026
164.80
164.80
164.80
164.80
164.09
-
Mar 23, 2026
164.80
164.80
164.80
164.80
164.09
-
Mar 20, 2026
168.20
168.20
168.20
168.20
167.48
-
Mar 19, 2026
173.80
173.80
173.80
173.80
173.05
-
Mar 18, 2026
176.60
176.60
176.60
176.60
175.84
-
Mar 17, 2026
167.20
167.40
167.20
167.40
166.68
-
Mar 16, 2026
167.40
167.40
167.40
167.40
166.68
-
Mar 13, 2026
170.20
170.20
170.20
170.20
169.47
-
Mar 12, 2026
173.00
173.00
173.00
173.00
172.26
-
Mar 11, 2026
176.80
176.80
176.80
176.80
176.04
-
Mar 10, 2026
177.00
177.00
177.00
177.00
176.24
-
Mar 9, 2026
177.00
177.00
177.00
177.00
176.24
-
Mar 6, 2026
183.00
183.00
183.00
183.00
182.21
-
Mar 5, 2026
183.00
183.00
183.00
183.00
182.21
-
Mar 4, 2026
181.20
181.20
181.20
181.20
180.42
-
Mar 3, 2026
182.60
182.60
182.60
182.60
181.82
-
Mar 2, 2026
189.60
189.60
182.00
182.00
181.22
6
Feb 27, 2026
189.60
189.60
189.60
189.60
188.79
-
Feb 26, 2026
189.60
189.60
189.60
189.60
188.79
-
Feb 25, 2026
189.20
189.20
189.20
189.20
188.39
-
Feb 24, 2026
187.40
187.40
187.40
187.40
186.60
-
Feb 23, 2026
193.80
193.80
187.40
187.40
186.60
2
Feb 20, 2026
190.40
190.40
190.40
190.40
189.58
-
Feb 19, 2026
188.20
188.20
188.20
188.20
187.39
-
Feb 18, 2026
181.40
181.40
181.40
181.40
180.62
-
Feb 17, 2026
181.40
181.40
181.40
181.40
180.62
-
Feb 16, 2026
181.40
181.40
181.40
181.40
180.62
-
Feb 13, 2026
180.60
180.60
180.60
180.60
179.82
-
Feb 12, 2026
181.40
181.40
181.40
181.40
180.62
-
Feb 11, 2026
186.60
186.60
186.60
186.60
185.80
-
Feb 10, 2026
186.20
186.40
186.20
186.40
185.60
-
Feb 9, 2026
186.60
186.60
186.60
186.60
185.80
-
Feb 6, 2026
189.80
189.80
185.00
185.00
184.21
10
Feb 5, 2026
193.60
193.60
193.60
193.60
192.77
-
Feb 4, 2026
193.20
193.60
193.20
193.60
192.77
-
Feb 3, 2026
188.60
188.60
188.60
188.60
187.79
-
Feb 2, 2026
187.80
188.60
187.80
188.60
187.79
30
Jan 30, 2026
193.40
193.40
193.40
193.40
192.57
-
Jan 29, 2026
195.60
195.60
193.60
193.60
192.77
33
Jan 28, 2026
198.20
198.20
198.20
198.20
197.35
-
Jan 27, 2026
202.00
202.00
195.60
195.60
194.76
5
Jan 26, 2026
203.00
203.00
203.00
203.00
202.13
12
Jan 23, 2026
202.50
202.50
201.50
201.50
200.63
12
Jan 22, 2026
198.60
198.60
198.60
198.60
197.75
-
Jan 21, 2026
195.40
195.40
195.40
195.40
194.56
-
Jan 20, 2026
195.40
195.40
195.40
195.40
194.56
-
Jan 19, 2026
197.60
197.60
197.60
197.60
196.75
-
Jan 16, 2026
197.60
197.60
197.60
197.60
196.75
-
Jan 15, 2026
197.60
197.60
197.60
197.60
196.75
-
Jan 14, 2026
201.50
201.50
201.50
201.50
200.63
-
Jan 13, 2026
203.00
203.00
203.00
203.00
202.13
-
Jan 12, 2026
200.00
200.00
200.00
200.00
199.14
-
Jan 9, 2026
204.00
204.00
204.00
204.00
203.12
-
Jan 8, 2026
204.00
204.00
204.00
204.00
203.12
-
Jan 7, 2026
195.00
195.00
195.00
195.00
194.16
-
Jan 6, 2026
195.00
195.00
195.00
195.00
194.16
-
Jan 5, 2026
193.40
193.40
193.40
193.40
192.57
-
Jan 2, 2026
190.40
190.40
190.40
190.40
189.58
-
Dec 30, 2025
189.40
190.20
189.40
190.20
189.38
-
Dec 29, 2025
187.40
187.40
187.40
187.40
186.60
-
Dec 23, 2025
186.60
186.60
186.60
186.60
185.80
-
Dec 22, 2025
185.00
185.00
185.00
185.00
184.21
-
Dec 19, 2025
184.20
184.20
184.20
184.20
183.41
-
Dec 18, 2025
184.20
184.20
184.20
184.20
183.41
-
Dec 17, 2025
188.60
188.60
184.20
184.20
183.41
10
Dec 16, 2025
188.60
188.60
188.60
188.60
187.79
-
Dec 15, 2025
190.60
190.60
190.60
190.60
189.78
-
Dec 12, 2025
195.40
195.40
195.40
195.40
194.56
-
Dec 11, 2025
196.00
196.00
196.00
196.00
195.16
-
Dec 10, 2025
195.80
195.80
195.80
195.80
194.96
-
Dec 9, 2025
195.80
195.80
195.80
195.80
194.96
-
Dec 8, 2025
199.20
199.20
199.20
199.20
198.34
-
Dec 5, 2025
200.00
200.00
200.00
200.00
199.14
-
Dec 4, 2025
201.00
201.00
201.00
201.00
200.14
-
Dec 3, 2025
194.60
194.60
194.60
194.60
193.76
-
Dec 2, 2025
195.80
195.80
195.80
195.80
194.96
-
Dec 1, 2025
190.80
190.80
190.80
190.80
189.98
-
Nov 28, 2025
189.80
189.80
189.80
189.80
188.98
-
Nov 27, 2025
186.80
186.80
186.80
186.80
186.00
-
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
177.40
177.40
177.40
177.40
176.64
-
Nov 21, 2025
175.00
175.00
175.00
175.00
174.25
-
Nov 20, 2025
177.40
177.40
177.40
177.40
176.64
-
Nov 19, 2025
177.40
177.40
177.40
177.40
176.64
-
Nov 18, 2025
182.00
182.00
182.00
182.00
181.22
-
Nov 17, 2025
182.00
182.00
182.00
182.00
181.22
-
Nov 14, 2025
182.00
182.00
182.00
182.00
181.22
-
Nov 13, 2025
182.40
182.40
182.40
182.40
181.62
-
Nov 12, 2025
177.00
177.00
177.00
177.00
176.24
-
Nov 11, 2025
177.00
177.00
177.00
177.00
176.24
-
Nov 10, 2025
177.00
177.00
177.00
177.00
176.24
-
Nov 7, 2025
177.00
177.00
177.00
177.00
176.24
-
Nov 6, 2025
180.00
180.00
180.00
180.00
179.23
-
