XETRA - Delayed Quote
EUR
Sartorius Aktiengesellschaft (SRT3.DE)
287.50
-1.00
(-0.35%)
At close: November 5 at 5:35:27 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 4, 2026
292.00
296.50
288.10
288.50
288.50
91,722
Nov 3, 2026
293.70
294.30
287.60
292.70
292.70
103,102
Nov 2, 2026
289.60
298.80
289.00
296.90
296.90
95,000
Oct 30, 2026
297.00
298.70
289.60
291.80
291.80
115,695
Oct 29, 2026
293.80
299.30
293.10
298.50
298.50
107,790
Oct 28, 2026
291.60
297.50
289.70
292.50
292.50
98,932
Oct 27, 2026
287.70
291.80
284.60
290.70
290.70
141,889
Oct 26, 2026
279.80
289.50
278.10
289.50
289.50
148,297
Oct 23, 2026
276.00
282.90
272.30
281.80
281.80
133,079
Oct 22, 2026
264.40
282.20
263.90
273.50
273.50
262,586
Oct 21, 2026
264.00
272.50
255.60
261.10
261.10
221,032
Oct 20, 2026
259.00
264.70
258.90
264.70
264.70
108,835
Oct 19, 2026
259.60
265.80
258.50
260.40
260.40
81,733
Oct 16, 2026
262.50
263.50
256.30
261.00
261.00
120,243
Oct 15, 2026
257.10
261.80
256.00
261.80
261.80
145,674
Oct 14, 2026
253.30
262.30
251.40
258.00
258.00
137,367
Oct 13, 2026
254.40
255.10
250.60
251.30
251.30
117,965
Oct 12, 2026
254.00
257.70
252.40
253.00
253.00
66,745
Oct 9, 2026
250.30
256.10
249.40
253.00
253.00
81,091
Oct 8, 2026
257.50
257.50
244.10
246.90
246.90
105,636
Oct 7, 2026
258.00
261.30
255.60
260.00
260.00
85,825
Oct 6, 2026
254.30
271.90
254.10
259.70
259.70
271,822
Oct 5, 2026
251.10
253.20
246.50
251.60
251.60
84,334
Oct 2, 2026
249.10
254.30
247.00
251.40
251.40
103,977
Oct 1, 2026
256.80
259.30
249.60
251.00
251.00
82,357
Sep 30, 2026
262.20
263.60
256.70
259.40
259.40
143,737
Sep 29, 2026
263.20
268.70
259.40
260.00
260.00
67,052
Sep 28, 2026
258.20
268.30
258.00
263.50
263.50
103,766
Sep 25, 2026
267.50
270.00
258.20
258.30
258.30
158,174
Sep 24, 2026
251.10
265.30
251.00
265.30
265.30
148,032
Sep 23, 2026
252.40
254.90
248.70
253.00
253.00
83,430
Sep 22, 2026
249.70
254.80
247.40
253.00
253.00
86,855
Sep 21, 2026
248.90
253.50
245.20
248.70
248.70
98,174
Sep 18, 2026
247.30
249.60
245.70
247.30
247.30
107,197
Sep 17, 2026
244.80
248.40
243.80
248.30
248.30
73,569
Sep 16, 2026
237.30
244.70
236.30
242.40
242.40
61,582
Sep 15, 2026
227.60
239.00
226.60
238.60
238.60
91,544
Sep 14, 2026
230.70
233.80
226.20
227.90
227.90
104,969
Sep 11, 2026
230.90
234.20
230.30
232.90
232.90
62,925
Sep 10, 2026
235.80
237.00
230.90
230.90
230.90
62,473
Sep 9, 2026
236.30
237.20
232.30
236.80
236.80
66,671
Sep 8, 2026
233.10
240.20
232.50
238.10
238.10
57,586
Sep 7, 2026
235.50
235.50
230.20
233.70
233.70
74,367
Sep 4, 2026
243.90
245.00
237.20
237.20
237.20
85,710
Sep 3, 2026
245.20
249.60
243.40
244.80
244.80
63,736
Sep 2, 2026
245.30
251.00
241.40
246.00
246.00
65,582
Sep 1, 2026
251.80
255.50
245.60
247.20
247.20
94,288
Aug 31, 2026
251.70
252.50
246.90
249.20
249.20
74,255
Aug 28, 2026
250.90
254.30
249.70
253.50
253.50
57,361
Aug 27, 2026
244.00
251.20
243.80
250.40
250.40
107,529
Aug 26, 2026
243.70
246.00
241.60
244.40
244.40
45,208
Aug 25, 2026
242.60
246.90
240.70
246.50
246.50
52,158
Aug 24, 2026
246.00
247.60
243.10
243.10
243.10
69,322
Aug 21, 2026
248.90
249.90
242.20
246.80
246.80
60,964
Aug 20, 2026
242.30
252.20
242.30
248.90
248.90
176,426
Aug 19, 2026
228.60
237.70
225.90
234.70
234.70
78,479
Aug 18, 2026
232.40
234.30
228.90
228.90
228.90
67,503
Aug 17, 2026
237.40
237.80
231.70
233.90
233.90
79,354
Aug 14, 2026
234.90
240.40
233.60
237.50
237.50
66,459
Aug 13, 2026
237.40
240.80
234.80
235.10
235.10
44,295
Aug 12, 2026
238.00
238.50
233.70
236.00
236.00
70,135
Aug 11, 2026
237.20
239.40
233.10
238.30
238.30
57,874
Aug 10, 2026
233.50
239.30
232.60
238.60
238.60
54,671
Aug 7, 2026
229.80
235.20
229.30
232.20
232.20
49,417
Aug 6, 2026
230.00
235.30
229.30
229.50
229.50
68,168
Aug 5, 2026
229.20
231.70
222.30
228.90
228.90
54,065
Aug 4, 2026
226.60
229.70
224.80
227.60
227.60
66,769
Aug 3, 2026
220.60
230.70
219.60
225.20
225.20
93,179
Jul 31, 2026
221.80
225.80
218.00
218.00
218.00
120,898
Jul 30, 2026
224.20
229.90
222.20
222.20
222.20
104,770
Jul 29, 2026
223.10
226.00
221.30
225.60
225.60
92,973
Jul 28, 2026
213.70
226.00
210.70
222.40
222.40
144,777
Jul 27, 2026
224.90
227.40
214.30
214.30
214.30
115,363
Jul 24, 2026
223.60
224.90
214.30
221.00
221.00
115,871
Jul 23, 2026
230.80
233.00
209.50
221.80
221.80
330,230
Jul 22, 2026
216.00
227.30
214.50
221.30
221.30
211,364
Jul 21, 2026
233.60
242.00
208.00
217.20
217.20
390,582
Jul 20, 2026
242.70
246.30
236.40
237.40
237.40
66,945
Jul 17, 2026
245.40
251.30
243.40
243.40
243.40
76,400
Jul 16, 2026
246.10
248.60
243.00
247.00
247.00
102,374
Jul 15, 2026
249.20
250.30
247.10
247.40
247.40
52,028
Jul 14, 2026
247.70
250.80
243.40
250.00
250.00
59,015
Jul 13, 2026
240.50
249.70
237.40
249.50
249.50
107,456
Jul 10, 2026
235.40
246.70
234.60
242.00
242.00
160,066
Jul 9, 2026
219.10
234.60
217.70
233.30
233.30
107,527
Jul 8, 2026
230.40
230.50
220.30
220.30
220.30
114,992
Jul 7, 2026
229.70
234.10
228.00
232.20
232.20
84,938
Jul 6, 2026
227.90
233.40
225.40
229.90
229.90
66,067
Jul 3, 2026
232.10
232.10
224.90
226.60
226.60
59,675
Jul 2, 2026
229.70
232.80
226.60
231.10
231.10
53,399
Jul 1, 2026
229.30
232.80
225.00
229.40
229.40
61,847
Jun 30, 2026
224.60
230.00
223.80
229.60
229.60
94,731
Jun 29, 2026
224.00
230.50
223.90
223.90
223.90
97,619
Jun 26, 2026
226.70
230.70
222.70
224.00
224.00
59,469
Jun 25, 2026
217.30
232.00
215.70
230.20
230.20
198,388
Jun 24, 2026
212.80
221.10
211.90
219.40
219.40
106,014
Jun 23, 2026
211.30
217.00
210.40
212.70
212.70
96,763
Jun 22, 2026
214.80
219.00
210.10
213.10
213.10
101,706
Jun 19, 2026
217.20
219.20
210.70
213.00
213.00
214,399
Jun 18, 2026
224.60
225.50
207.40
217.10
217.10
196,599
Jun 17, 2026
232.40
234.40
227.10
228.20
228.20
84,553
Jun 16, 2026
232.00
234.50
229.00
230.70
230.70
50,214
Jun 15, 2026
238.00
242.30
228.30
229.00
229.00
78,896
Jun 12, 2026
239.80
239.80
228.70
231.20
231.20
54,861
Jun 11, 2026
235.40
239.00
230.40
230.40
230.40
65,758
Jun 10, 2026
242.70
242.80
234.30
236.30
236.30
53,446
Jun 9, 2026
241.60
242.60
235.70
235.70
235.70
50,394
Jun 8, 2026
234.00
241.10
232.30
240.30
240.30
65,748
Jun 5, 2026
246.40
247.90
236.70
236.70
236.70
109,230
Jun 4, 2026
246.00
250.50
243.60
249.80
249.80
77,317
Jun 3, 2026
242.50
244.00
237.80
244.00
244.00
64,588
Jun 2, 2026
246.30
251.80
240.40
242.90
242.90
79,810
Jun 1, 2026
244.30
246.40
240.00
243.90
243.90
80,501
May 29, 2026
243.90
249.80
240.40
245.10
245.10
228,223
May 28, 2026
233.70
241.10
230.80
240.00
240.00
90,412
May 27, 2026
234.90
241.40
234.10
235.20
235.20
97,451
May 26, 2026
232.10
234.60
228.70
233.00
233.00
37,039
May 25, 2026
232.50
236.90
232.20
234.50
234.50
25,018
May 22, 2026
237.00
238.80
232.30
232.50
232.50
79,171
May 21, 2026
229.30
237.00
227.20
235.20
235.20
101,840
May 20, 2026
219.60
228.00
218.80
228.00
228.00
119,495
May 19, 2026
216.50
222.00
216.40
219.60
219.60
107,086
May 18, 2026
208.00
220.50
204.80
216.10
216.10
136,757
May 15, 2026
209.60
210.70
204.10
204.90
204.90
99,050
May 14, 2026
212.10
214.70
208.20
213.50
213.50
95,339
May 13, 2026
215.00
217.00
209.40
211.40
211.40
87,640
May 12, 2026
214.40
219.40
204.70
211.10
211.10
167,302
May 11, 2026
216.10
218.80
214.20
217.10
217.10
56,309
May 8, 2026
219.90
221.00
214.80
216.90
216.90
60,411
May 7, 2026
225.30
227.50
221.50
221.50
221.50
47,608
May 6, 2026
225.60
232.60
222.30
223.30
223.30
124,275
May 5, 2026
215.20
224.90
213.70
223.50
223.50
102,252
May 4, 2026
220.00
220.60
214.20
216.70
216.70
63,781
Apr 30, 2026
205.80
218.90
205.60
217.20
217.20
68,046
Apr 29, 2026
210.00
211.90
205.70
208.80
208.80
100,719
Apr 28, 2026
215.00
220.50
212.70
212.90
212.90
115,983
Apr 27, 2026
220.20
224.00
216.00
218.80
218.80
81,886
Apr 24, 2026
218.50
222.20
212.90
217.10
217.10
108,950
Apr 23, 2026
231.50
238.30
208.00
214.90
214.90
325,240
Apr 22, 2026
243.80
243.80
234.50
236.20
236.20
114,545
Apr 21, 2026
239.50
256.40
239.50
243.80
243.80
134,195
Apr 20, 2026
235.00
239.70
233.30
239.10
239.10
112,119
Apr 17, 2026
226.60
243.00
226.30
238.80
238.80
92,858
Apr 16, 2026
230.60
231.60
225.60
228.00
228.00
68,025
Apr 15, 2026
229.20
231.90
227.90
231.20
231.20
77,746
Apr 14, 2026
218.90
230.50
218.90
228.20
228.20
90,929
Apr 13, 2026
211.30
216.60
208.50
216.60
216.60
50,007
Apr 10, 2026
214.00
220.90
213.70
214.40
214.40
68,786
Apr 9, 2026
220.00
220.00
211.60
214.60
214.60
63,142
Apr 8, 2026
217.00
225.30
217.00
220.20
220.20
131,020
Apr 7, 2026
210.50
212.90
205.80
208.10
208.10
118,280
Apr 2, 2026
208.50
213.90
204.00
212.40
212.40
72,153
Apr 1, 2026
219.10
220.00
208.90
211.90
211.90
110,118
Mar 31, 2026
210.00
212.50
207.10
211.90
211.90
109,763
Mar 30, 2026
207.60
212.30
207.10
209.00
209.00
99,585
Mar 27, 2026
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
215.00
215.20
206.20
206.80
206.80
77,988
Mar 26, 2026
210.00
217.20
209.70
215.50
214.76
78,873
Mar 25, 2026
215.90
218.00
210.90
213.10
212.37
99,505
Mar 24, 2026
210.00
214.80
209.30
211.50
210.77
66,568
Mar 23, 2026
201.40
215.20
198.50
210.00
209.28
114,785
Mar 20, 2026
210.90
212.10
205.10
206.20
205.49
185,102
Mar 19, 2026
216.50
216.50
207.80
210.50
209.78
125,979
Mar 18, 2026
229.00
229.00
218.80
220.30
219.54
98,118
Mar 17, 2026
216.40
226.10
214.40
225.60
224.83
161,575
Mar 16, 2026
209.80
210.40
204.20
209.00
208.28
137,640
Mar 13, 2026
215.00
215.00
209.60
209.70
208.98
89,253
Mar 12, 2026
224.70
227.30
214.80
215.00
214.26
135,898
Mar 11, 2026
218.00
222.60
216.20
222.60
221.84
113,688
Mar 10, 2026
221.00
224.70
216.90
221.10
220.34
102,023
Mar 9, 2026
211.00
214.60
207.90
214.60
213.86
93,334
Mar 6, 2026
227.00
228.50
217.20
217.20
216.45
115,324
Mar 5, 2026
232.00
235.00
225.30
225.30
224.53
124,711
Mar 4, 2026
225.00
232.60
223.70
231.90
231.10
62,600
Mar 3, 2026
229.00
230.30
222.50
224.50
223.73
110,583
Mar 2, 2026
233.70
236.80
229.40
233.00
232.20
95,090
Feb 27, 2026
238.00
240.30
235.60
240.30
239.47
92,693
Feb 26, 2026
236.40
240.30
233.40
237.90
237.08
85,655
Feb 25, 2026
234.90
239.30
233.30
238.60
237.78
108,596
Feb 24, 2026
225.90
234.60
224.00
233.30
232.50
84,023
Feb 23, 2026
238.00
238.30
226.70
228.30
227.52
130,369
Feb 20, 2026
232.80
239.60
232.80
239.00
238.18
126,914
Feb 19, 2026
233.90
236.80
229.70
231.50
230.71
107,094
Feb 18, 2026
225.40
233.70
224.50
233.00
232.20
134,089
Feb 17, 2026
226.20
232.60
225.00
225.60
224.83
127,445
Feb 16, 2026
229.40
230.90
223.40
226.00
225.22
63,346
Feb 13, 2026
222.50
231.30
222.20
231.00
230.21
122,727
Feb 12, 2026
225.60
227.00
221.80
222.00
221.24
108,526
Feb 11, 2026
232.60
232.70
222.20
222.20
221.44
109,619
Feb 10, 2026
234.70
237.00
232.50
232.50
231.70
121,293
Feb 9, 2026
242.00
242.10
232.40
232.70
231.90
89,285
Feb 6, 2026
240.20
242.20
234.60
239.60
238.78
94,594
Feb 5, 2026
242.90
243.10
236.80
241.80
240.97
114,635
Feb 4, 2026
252.40
252.40
238.60
243.60
242.76
129,285
Feb 3, 2026
239.90
255.20
225.60
252.90
252.03
291,333
Feb 2, 2026
233.30
235.80
231.50
234.80
233.99
107,178
Jan 30, 2026
237.30
241.50
235.80
235.80
234.99
104,027
Jan 29, 2026
250.50
252.50
239.30
241.10
240.27
78,799
Jan 28, 2026
256.40
256.50
242.00
250.30
249.44
159,581
Jan 27, 2026
261.50
261.60
253.80
256.20
255.32
50,404
Jan 26, 2026
255.90
261.20
254.20
260.00
259.11
65,090
Jan 23, 2026
261.00
261.60
256.30
258.80
257.91
91,836
Jan 22, 2026
256.30
262.80
255.10
261.40
260.50
84,727
Jan 21, 2026
256.00
256.70
246.10
252.50
251.63
93,399
Jan 20, 2026
250.50
254.60
246.10
254.40
253.53
77,181
Jan 19, 2026
254.00
255.90
249.90
253.50
252.63
76,715
Jan 16, 2026
261.10
263.10
259.00
260.30
259.41
73,391
Jan 15, 2026
253.10
259.70
252.40
259.70
258.81
67,976
Jan 14, 2026
259.90
260.70
251.00
252.20
251.33
82,720
Jan 13, 2026
260.00
262.80
254.90
259.70
258.81
59,185
Jan 12, 2026
257.20
266.50
255.40
260.20
259.31
60,748
Jan 9, 2026
261.50
264.40
256.70
257.30
256.42
101,633
Jan 8, 2026
266.50
267.70
260.40
265.30
264.39
71,320
Jan 7, 2026
264.40
266.90
262.60
265.00
264.09
67,196
Jan 6, 2026
256.60
266.60
256.60
264.90
263.99
123,052
Jan 5, 2026
251.30
254.50
244.40
254.50
253.63
130,047
Jan 2, 2026
247.60
252.20
247.10
247.80
246.95
42,407
Dec 30, 2025
245.00
247.80
244.80
247.20
246.35
19,381
Dec 29, 2025
244.80
248.00
244.70
245.20
244.36
29,840
Dec 23, 2025
246.00
246.20
242.30
245.50
244.66
61,542
Dec 22, 2025
240.60
244.50
238.00
244.30
243.46
76,026
Dec 19, 2025
236.80
242.60
235.90
240.10
239.28
198,654
Dec 18, 2025
234.70
237.70
233.40
237.50
236.68
94,816
Dec 17, 2025
238.50
239.70
233.30
236.50
235.69
131,651
Dec 16, 2025
238.60
241.90
236.80
240.20
239.38
72,076
Dec 15, 2025
241.10
243.20
238.20
241.60
240.77
49,254
Dec 12, 2025
245.00
245.60
240.00
242.10
241.27
102,059
Dec 11, 2025
251.20
251.20
241.60
247.50
246.65
58,693
Dec 10, 2025
251.50
258.90
250.50
252.00
251.13
81,281
Dec 9, 2025
251.30
251.90
248.70
249.00
248.14
62,401
Dec 8, 2025
252.60
255.10
249.70
253.30
252.43
58,899
Dec 5, 2025
257.30
257.30
252.50
253.60
252.73
54,422
Dec 4, 2025
259.80
260.80
252.30
257.30
256.42
132,301
Dec 3, 2025
249.30
259.00
249.30
258.70
257.81
123,804
Dec 2, 2025
249.00
249.30
243.60
248.20
247.35
76,138
Dec 1, 2025
250.00
257.40
248.40
248.40
247.55
103,935
Nov 28, 2025
245.20
251.20
243.90
251.20
250.34
116,988
Nov 27, 2025
240.70
246.40
240.70
245.40
244.56
53,420
Nov 26, 2025
245.10
245.40
239.50
241.90
241.07
65,656
Nov 25, 2025
230.00
243.80
228.70
243.20
242.36
121,842
Nov 24, 2025
227.30
231.50
226.40
231.50
230.71
219,188
Nov 21, 2025
219.80
225.40
218.00
225.30
224.53
121,810
Nov 20, 2025
225.40
226.40
221.90
222.70
221.94
101,181
Nov 19, 2025
223.50
227.80
221.10
223.80
223.03
105,274
Nov 18, 2025
225.00
225.70
222.40
224.30
223.53
97,025
Nov 17, 2025
229.90
230.60
226.30
228.20
227.42
54,938
Nov 14, 2025
227.60
230.30
224.30
230.30
229.51
110,595
Nov 13, 2025
233.70
236.80
227.80
229.20
228.41
97,532
Nov 12, 2025
232.50
234.10
231.10
232.70
231.90
112,193
Nov 11, 2025
225.50
233.00
224.40
231.60
230.80
59,551
Nov 10, 2025
224.50
227.00
223.40
225.00
224.23
58,539
Nov 7, 2025
224.10
225.50
221.60
222.00
221.24
66,825
Nov 6, 2025
226.90
228.30
222.80
223.40
222.63
47,250
Nov 5, 2025
228.30
229.00
225.00
225.90
225.12
73,413
