XETRA - Delayed Quote
EUR
Sartorius Aktiengesellschaft (SRT.DE)
229.00
-6.50
(-2.76%)
At close: October 30 at 5:35:02 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
Oct 30, 2026
235.50
236.00
228.50
229.00
229.00
2,892
Oct 29, 2026
232.00
236.00
230.00
235.50
235.50
5,504
Oct 28, 2026
227.00
233.50
227.00
230.00
230.00
4,702
Oct 27, 2026
226.50
228.00
221.00
227.00
227.00
6,293
Oct 26, 2026
223.00
226.50
220.50
226.50
226.50
12,080
Oct 23, 2026
218.00
224.00
217.50
222.00
222.00
12,827
Oct 22, 2026
210.00
222.00
208.50
217.00
217.00
11,330
Oct 21, 2026
210.00
215.00
204.50
209.50
209.50
7,018
Oct 20, 2026
205.00
210.00
205.00
208.50
208.50
1,831
Oct 19, 2026
205.50
212.00
204.50
206.50
206.50
2,738
Oct 16, 2026
205.50
209.00
205.00
205.50
205.50
1,638
Oct 15, 2026
209.00
209.00
204.50
209.00
209.00
3,050
Oct 14, 2026
203.00
208.50
202.00
205.50
205.50
5,689
Oct 13, 2026
203.00
203.00
200.00
201.50
201.50
1,518
Oct 12, 2026
204.50
206.50
202.00
203.00
203.00
5,320
Oct 9, 2026
199.40
205.00
197.60
204.50
204.50
2,746
Oct 8, 2026
206.00
206.00
195.20
195.60
195.60
9,001
Oct 7, 2026
207.00
209.50
204.00
206.50
206.50
1,639
Oct 6, 2026
202.00
215.50
202.00
206.50
206.50
12,778
Oct 5, 2026
203.50
203.50
198.80
202.00
202.00
3,594
Oct 2, 2026
199.60
203.50
196.60
202.50
202.50
3,608
Oct 1, 2026
208.00
208.00
199.00
199.40
199.40
2,690
Sep 30, 2026
207.00
210.50
206.00
206.00
206.00
2,777
Sep 29, 2026
206.00
212.00
205.50
206.50
206.50
1,810
Sep 28, 2026
207.50
212.00
207.00
207.00
207.00
2,873
Sep 25, 2026
211.50
214.50
206.50
206.50
206.50
3,059
Sep 24, 2026
205.00
211.50
200.00
209.50
209.50
4,349
Sep 23, 2026
204.50
208.50
202.50
205.50
205.50
11,737
Sep 22, 2026
203.00
205.00
197.40
204.50
204.50
2,464
Sep 21, 2026
199.00
204.00
196.20
198.00
198.00
5,078
Sep 18, 2026
198.40
200.50
196.40
198.20
198.20
1,359
Sep 17, 2026
194.80
197.20
194.80
196.80
196.80
2,655
Sep 16, 2026
190.20
195.00
189.40
194.40
194.40
1,710
Sep 15, 2026
190.00
191.00
181.20
191.00
191.00
1,368
Sep 14, 2026
184.60
185.80
181.00
181.60
181.60
1,025
Sep 11, 2026
190.00
190.00
183.00
184.40
184.40
797
Sep 10, 2026
185.00
188.20
183.60
183.60
183.60
813
Sep 9, 2026
186.00
188.40
184.80
188.40
188.40
3,455
Sep 8, 2026
188.00
190.60
186.60
188.00
188.00
1,401
Sep 7, 2026
189.20
189.20
183.40
185.00
185.00
1,382
Sep 4, 2026
191.80
191.80
189.60
189.60
189.60
554
Sep 3, 2026
193.60
197.40
192.60
194.20
194.20
1,494
Sep 2, 2026
190.00
197.40
190.00
194.20
194.20
3,205
Sep 1, 2026
203.00
203.00
193.80
194.80
194.80
1,625
Aug 31, 2026
200.00
200.50
196.00
197.60
197.60
2,573
Aug 28, 2026
199.00
200.50
197.80
199.80
199.80
2,801
Aug 27, 2026
192.00
198.40
192.00
195.80
195.80
1,655
Aug 26, 2026
193.20
195.80
192.00
193.00
193.00
3,868
Aug 25, 2026
193.00
196.60
191.00
195.00
195.00
2,446
Aug 24, 2026
195.80
196.80
193.00
193.00
193.00
1,673
Aug 21, 2026
199.40
199.40
193.80
196.20
196.20
2,100
Aug 20, 2026
191.60
201.00
190.00
200.00
200.00
5,331
Aug 19, 2026
180.00
188.40
180.00
187.80
187.80
1,139
Aug 18, 2026
185.80
187.80
183.40
183.60
183.60
1,452
Aug 17, 2026
190.00
190.00
182.60
188.00
188.00
3,905
Aug 14, 2026
192.40
195.00
189.80
190.00
190.00
600
Aug 13, 2026
194.40
194.40
191.00
192.20
192.20
724
Aug 12, 2026
192.00
192.20
189.20
190.20
190.20
1,442
Aug 11, 2026
194.60
194.60
190.00
192.60
192.60
1,247
Aug 10, 2026
189.80
195.40
189.80
194.40
194.40
2,904
Aug 7, 2026
189.40
192.60
188.20
190.00
190.00
2,820
Aug 6, 2026
183.00
190.20
183.00
187.20
187.20
2,129
Aug 5, 2026
185.80
188.40
181.20
184.20
184.20
1,465
Aug 4, 2026
185.80
185.80
182.60
184.60
184.60
1,345
Aug 3, 2026
180.80
186.00
178.00
183.00
183.00
3,015
Jul 31, 2026
178.40
180.80
176.00
177.00
177.00
7,835
Jul 30, 2026
179.20
181.80
176.20
177.20
177.20
2,476
Jul 29, 2026
174.00
178.80
174.00
177.40
177.40
1,728
Jul 28, 2026
169.00
178.40
167.00
176.20
176.20
4,217
Jul 27, 2026
175.40
179.00
169.60
170.00
170.00
3,814
Jul 24, 2026
173.20
177.20
170.60
174.00
174.00
2,548
Jul 23, 2026
185.80
185.80
168.80
176.00
176.00
6,850
Jul 22, 2026
178.60
182.20
173.00
179.40
179.40
4,099
Jul 21, 2026
189.00
192.60
171.80
175.20
175.20
8,697
Jul 20, 2026
193.40
195.00
189.00
189.60
189.60
1,625
Jul 17, 2026
196.40
200.00
193.40
193.40
193.40
3,566
Jul 16, 2026
200.00
200.00
194.60
196.40
196.40
1,228
Jul 15, 2026
202.50
202.50
197.00
198.80
198.80
1,732
Jul 14, 2026
200.00
200.50
196.00
198.20
198.20
4,610
Jul 13, 2026
194.40
199.80
191.00
199.20
199.20
3,222
Jul 10, 2026
192.40
199.20
192.40
195.60
195.60
5,759
Jul 9, 2026
178.80
189.60
178.80
188.80
188.80
3,289
Jul 8, 2026
183.20
187.00
180.60
180.60
180.60
4,097
Jul 7, 2026
194.00
194.00
185.00
186.80
186.80
2,358
Jul 6, 2026
189.20
193.20
185.60
187.80
187.80
4,128
Jul 3, 2026
191.60
191.60
185.60
187.40
187.40
1,690
Jul 2, 2026
188.20
191.80
186.60
190.60
190.60
1,558
Jul 1, 2026
191.00
191.00
186.20
190.00
190.00
6,640
Jun 30, 2026
186.80
189.00
184.20
187.80
187.80
5,224
Jun 29, 2026
179.60
188.40
179.60
185.00
185.00
8,903
Jun 26, 2026
184.60
188.60
182.00
184.20
184.20
2,563
Jun 25, 2026
173.80
190.80
173.80
189.40
189.40
5,781
Jun 24, 2026
176.20
178.40
173.20
178.40
178.40
7,163
Jun 23, 2026
174.00
181.60
174.00
175.80
175.80
3,862
Jun 22, 2026
178.60
184.40
175.00
176.80
176.80
14,081
Jun 19, 2026
175.00
181.60
173.60
181.60
181.60
19,559
Jun 18, 2026
180.80
180.80
164.20
173.20
173.20
9,626
Jun 17, 2026
179.00
187.20
179.00
182.80
182.80
3,747
Jun 16, 2026
183.60
185.00
181.00
182.40
182.40
2,104
Jun 15, 2026
189.00
189.00
181.20
181.20
181.20
1,940
Jun 12, 2026
185.00
187.60
180.60
181.60
181.60
3,175
Jun 11, 2026
185.60
187.80
182.20
183.20
183.20
2,510
Jun 10, 2026
187.60
191.00
184.80
187.40
187.40
3,302
Jun 9, 2026
194.00
194.00
186.40
187.80
187.80
4,263
Jun 8, 2026
185.60
191.60
185.20
191.00
191.00
4,029
Jun 5, 2026
191.60
194.20
187.40
189.20
189.20
6,446
Jun 4, 2026
190.60
195.60
190.60
195.00
195.00
1,988
Jun 3, 2026
188.20
190.40
184.20
190.00
190.00
1,395
Jun 2, 2026
191.80
196.00
188.60
189.40
189.40
5,383
Jun 1, 2026
193.20
195.00
189.00
191.20
191.20
1,853
May 29, 2026
188.80
196.60
188.20
194.60
194.60
6,282
May 28, 2026
182.00
188.80
180.00
188.40
188.40
1,727
May 27, 2026
185.60
190.00
184.00
184.20
184.20
3,661
May 26, 2026
186.60
186.60
179.80
182.60
182.60
4,643
May 25, 2026
186.60
189.40
186.40
187.60
187.60
750
May 22, 2026
190.00
190.00
185.60
186.40
186.40
1,702
May 21, 2026
186.80
189.00
183.60
188.80
188.80
3,498
May 20, 2026
180.00
186.40
180.00
185.40
185.40
3,190
May 19, 2026
177.00
185.20
177.00
181.20
181.20
7,681
May 18, 2026
166.00
182.00
165.20
178.60
178.60
10,961
May 15, 2026
168.40
168.40
164.40
164.80
164.80
1,264
May 14, 2026
169.60
170.80
167.00
170.00
170.00
1,101
May 13, 2026
170.60
172.20
168.20
169.80
169.80
1,498
May 12, 2026
172.60
175.60
166.60
168.60
168.60
3,598
May 11, 2026
170.00
175.00
170.00
172.60
172.60
1,194
May 8, 2026
172.80
176.20
172.00
173.40
173.40
1,416
May 7, 2026
180.00
180.00
177.60
178.20
178.20
1,482
May 6, 2026
178.40
184.20
176.80
177.80
177.80
2,407
May 5, 2026
174.40
178.60
171.00
176.20
176.20
3,213
May 4, 2026
176.00
176.00
171.80
172.80
172.80
1,198
Apr 30, 2026
165.80
175.20
165.80
174.60
174.60
1,518
Apr 29, 2026
170.20
170.20
165.20
168.60
168.60
2,274
Apr 28, 2026
174.00
174.00
170.20
170.20
170.20
1,267
Apr 27, 2026
182.00
182.00
174.00
175.00
175.00
2,071
Apr 24, 2026
170.60
177.80
169.20
174.40
174.40
5,089
Apr 23, 2026
182.00
184.80
165.80
166.40
166.40
11,844
Apr 22, 2026
192.00
192.00
185.60
185.60
185.60
1,371
Apr 21, 2026
189.00
199.80
189.00
192.00
192.00
3,310
Apr 20, 2026
187.00
188.00
184.00
187.00
187.00
1,493
Apr 17, 2026
175.00
190.40
175.00
188.20
188.20
2,498
Apr 16, 2026
179.00
179.80
176.00
177.80
177.80
1,208
Apr 15, 2026
179.80
181.60
178.20
179.00
179.00
2,534
Apr 14, 2026
176.40
180.00
174.80
180.00
180.00
3,747
Apr 13, 2026
164.60
172.00
164.60
171.40
171.40
2,350
Apr 10, 2026
170.00
174.80
168.80
168.80
168.80
2,493
Apr 9, 2026
173.20
174.40
167.00
167.40
167.40
1,497
Apr 8, 2026
174.00
177.40
171.00
174.40
174.40
2,653
Apr 7, 2026
166.00
168.40
163.00
163.80
163.80
1,583
Apr 2, 2026
168.40
168.40
163.00
167.20
167.20
1,445
Apr 1, 2026
175.60
176.00
166.20
169.40
169.40
1,887
Mar 31, 2026
165.60
169.20
165.60
168.60
168.60
1,337
Mar 30, 2026
165.00
168.00
164.40
166.60
166.60
3,023
Mar 27, 2026
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
168.00
168.00
162.80
166.00
166.00
2,926
Mar 26, 2026
168.40
171.20
168.20
169.00
168.27
1,526
Mar 25, 2026
168.80
172.80
168.80
171.20
170.46
1,484
Mar 24, 2026
166.60
170.00
166.00
168.60
167.87
2,594
Mar 23, 2026
161.80
169.00
158.20
165.80
165.08
2,919
Mar 20, 2026
165.80
167.00
163.40
164.20
163.49
4,863
Mar 19, 2026
170.00
170.00
165.00
165.80
165.08
5,658
Mar 18, 2026
184.80
184.80
171.80
173.60
172.85
2,867
Mar 17, 2026
165.00
178.60
165.00
177.60
176.83
9,432
Mar 16, 2026
166.60
166.60
161.80
164.20
163.49
2,323
Mar 13, 2026
169.40
169.40
164.80
165.00
164.29
2,740
Mar 12, 2026
173.60
177.60
169.40
169.40
168.67
7,060
Mar 11, 2026
171.60
173.40
170.00
172.00
171.26
2,317
Mar 10, 2026
180.00
184.40
170.20
173.80
173.05
28,513
Mar 9, 2026
174.00
175.40
169.80
173.00
172.25
6,518
Mar 6, 2026
181.40
181.40
176.00
176.20
175.44
3,392
Mar 5, 2026
183.80
188.00
179.80
179.80
179.02
1,707
Mar 4, 2026
178.60
187.00
177.60
185.80
185.00
2,727
Mar 3, 2026
181.00
181.60
178.20
178.20
177.43
1,998
Mar 2, 2026
187.60
189.20
184.40
185.20
184.40
2,373
Feb 27, 2026
191.20
192.60
189.60
191.40
190.57
1,891
Feb 26, 2026
189.60
192.60
189.60
190.20
189.38
1,602
Feb 25, 2026
189.20
193.60
189.20
191.80
190.97
2,066
Feb 24, 2026
186.00
190.80
184.00
190.00
189.18
2,617
Feb 23, 2026
194.60
194.80
184.80
184.80
184.00
2,817
Feb 20, 2026
194.00
198.60
193.60
197.20
196.35
7,303
Feb 19, 2026
189.20
193.00
189.20
192.40
191.57
6,351
Feb 18, 2026
184.80
190.00
182.00
190.00
189.18
4,796
Feb 17, 2026
181.40
185.60
180.60
182.20
181.41
6,432
Feb 16, 2026
182.60
184.20
177.40
180.00
179.22
4,195
Feb 13, 2026
180.00
184.60
180.00
183.20
182.41
2,615
Feb 12, 2026
179.20
181.40
178.00
179.20
178.43
4,090
Feb 11, 2026
186.80
188.40
178.60
179.20
178.43
4,891
Feb 10, 2026
184.00
189.40
183.00
189.00
188.18
5,153
Feb 9, 2026
186.00
186.20
183.00
184.20
183.40
2,076
Feb 6, 2026
187.00
187.40
182.60
186.80
185.99
1,853
Feb 5, 2026
192.60
192.60
185.20
188.20
187.39
3,752
Feb 4, 2026
195.20
196.80
186.40
192.60
191.77
13,355
Feb 3, 2026
189.80
199.80
180.00
197.60
196.75
11,981
Feb 2, 2026
185.00
188.40
184.20
186.40
185.59
4,803
Jan 30, 2026
190.00
190.00
186.20
189.40
188.58
6,163
Jan 29, 2026
190.00
195.20
188.00
190.80
189.98
4,946
Jan 28, 2026
200.00
200.00
189.00
193.00
192.17
2,977
Jan 27, 2026
202.50
203.00
196.80
197.60
196.75
1,187
Jan 26, 2026
201.50
206.50
198.00
202.50
201.63
1,941
Jan 23, 2026
205.00
205.00
200.00
201.00
200.13
1,973
Jan 22, 2026
201.50
204.50
200.00
203.50
202.62
5,352
Jan 21, 2026
197.40
200.00
191.60
199.00
198.14
4,045
Jan 20, 2026
195.40
197.80
192.00
196.20
195.35
2,018
Jan 19, 2026
195.40
198.20
193.00
194.80
193.96
2,502
Jan 16, 2026
199.20
204.50
199.20
200.00
199.14
2,560
Jan 15, 2026
196.60
199.80
196.00
199.00
198.14
2,124
Jan 14, 2026
199.80
202.00
194.80
196.00
195.15
3,268
Jan 13, 2026
207.00
207.00
198.40
199.80
198.94
1,668
Jan 12, 2026
198.20
205.50
198.20
203.50
202.62
3,236
Jan 9, 2026
200.50
206.00
198.00
199.00
198.14
2,441
Jan 8, 2026
206.50
208.00
202.00
205.00
204.11
2,157
Jan 7, 2026
203.00
208.00
202.50
205.50
204.61
3,447
Jan 6, 2026
200.50
207.50
199.80
206.00
205.11
6,452
Jan 5, 2026
195.60
197.60
190.80
197.00
196.15
3,866
Jan 2, 2026
188.60
196.40
188.60
194.40
193.56
1,765
Dec 30, 2025
191.20
192.00
189.40
191.00
190.17
872
Dec 29, 2025
191.00
193.00
189.20
191.20
190.37
1,696
Dec 23, 2025
186.80
190.80
186.80
189.40
188.58
2,012
Dec 22, 2025
181.80
188.60
181.80
188.20
187.39
1,969
Dec 19, 2025
185.00
187.80
181.80
186.20
185.40
2,165
Dec 18, 2025
185.00
185.20
182.20
184.40
183.60
633
Dec 17, 2025
185.00
188.00
182.60
184.40
183.60
3,061
Dec 16, 2025
184.40
189.00
184.40
188.00
187.19
1,898
Dec 15, 2025
188.20
189.20
186.00
187.00
186.19
946
Dec 12, 2025
193.00
193.00
188.20
188.20
187.39
2,332
Dec 11, 2025
194.60
195.20
189.40
192.80
191.97
3,055
Dec 10, 2025
197.20
201.50
195.00
197.20
196.35
2,055
Dec 9, 2025
194.00
196.00
193.00
193.40
192.56
1,655
Dec 8, 2025
197.00
198.20
194.00
195.00
194.16
2,126
Dec 5, 2025
198.40
199.00
195.80
196.80
195.95
2,392
Dec 4, 2025
200.00
202.50
197.00
199.60
198.74
5,341
Dec 3, 2025
197.80
201.50
195.00
201.00
200.13
4,423
Dec 2, 2025
196.00
196.60
190.80
194.00
193.16
4,014
Dec 1, 2025
194.40
201.00
194.40
195.80
194.95
5,844
Nov 28, 2025
191.00
196.00
189.40
194.80
193.96
2,552
Nov 27, 2025
190.00
193.00
187.20
191.20
190.37
4,856
Nov 26, 2025
188.60
190.60
187.00
187.20
186.39
6,529
Nov 25, 2025
183.20
189.40
180.40
188.20
187.39
6,751
Nov 24, 2025
178.20
183.60
178.20
181.40
180.62
5,295
Nov 21, 2025
175.00
177.20
173.20
177.20
176.43
2,543
Nov 20, 2025
176.60
178.00
175.00
175.60
174.84
1,856
Nov 19, 2025
172.40
178.40
172.40
175.80
175.04
888
Nov 18, 2025
177.20
177.40
174.20
175.40
174.64
2,160
Nov 17, 2025
181.80
182.60
179.00
181.40
180.62
4,596
Nov 14, 2025
178.00
182.00
176.40
181.20
180.42
5,781
Nov 13, 2025
185.20
185.60
179.60
180.80
180.02
2,516
Nov 12, 2025
180.60
184.20
180.20
183.00
182.21
3,443
Nov 11, 2025
174.40
182.60
174.40
180.40
179.62
3,928
Nov 10, 2025
178.80
178.80
172.40
174.60
173.85
2,191
Nov 7, 2025
180.40
180.40
173.80
174.60
173.85
2,312
Nov 6, 2025
178.80
181.20
176.00
176.00
175.24
2,604
Nov 5, 2025
179.40
182.00
178.00
179.00
178.23
3,169
Nov 4, 2025
181.40
184.80
180.00
183.20
182.41
1,929
Nov 3, 2025
194.00
194.00
182.60
183.20
182.41
4,568
Oct 31, 2025
191.00
192.80
188.20
190.40
189.58
2,507
Oct 30, 2025
192.60
196.20
188.00
188.80
187.98
2,985
