Sartorius AG (SRT3.DE)
XETRA: SRT3.DE
· Real-Time Price · USD
209.00
-5.00 (-2.34%)
At close: Apr 17, 2025, 5:29 PM
SRT3.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 215.00 | 215.00 | 202.00 | 209.00 | n/a | -2.34% | 193,190 |
| Apr 16, 2025 | 212.00 | 214.00 | 195.80 | 214.00 | n/a | 10.22% | 374,591 |
| Apr 15, 2025 | 191.35 | 194.55 | 190.25 | 194.15 | n/a | 2.05% | 175,962 |
| Apr 14, 2025 | 188.00 | 191.15 | 186.55 | 190.25 | n/a | 4.36% | 85,749 |
| Apr 11, 2025 | 182.10 | 187.55 | 179.60 | 182.30 | n/a | 1.76% | 192,837 |
| Apr 10, 2025 | 195.95 | 201.80 | 179.15 | 179.15 | n/a | 0.22% | 245,478 |
| Apr 9, 2025 | 174.25 | 180.95 | 173.00 | 178.75 | n/a | -3.53% | 146,430 |
| Apr 8, 2025 | 179.25 | 185.85 | 177.20 | 185.30 | n/a | 5.37% | 223,629 |
| Apr 7, 2025 | 169.80 | 187.35 | 166.05 | 175.85 | n/a | -6.44% | 278,373 |
| Apr 4, 2025 | 199.25 | 205.50 | 184.65 | 187.95 | n/a | -5.67% | 230,238 |
| Apr 3, 2025 | 211.20 | 216.10 | 199.25 | 199.25 | n/a | -7.41% | 156,455 |
| Apr 2, 2025 | 212.20 | 215.40 | 205.40 | 215.20 | n/a | -0.23% | 147,745 |
| Apr 1, 2025 | 215.80 | 218.90 | 214.00 | 215.70 | n/a | 0.98% | 81,068 |
| Mar 31, 2025 | 217.40 | 217.90 | 211.90 | 213.60 | n/a | -3.35% | 91,709 |
| Mar 28, 2025 | 220.00 | 227.00 | 219.80 | 221.00 | n/a | -0.32% | 92,669 |
| Mar 27, 2025 | 216.40 | 223.70 | 215.70 | 221.70 | n/a | 1.23% | 128,016 |
| Mar 26, 2025 | 232.00 | 232.00 | 218.90 | 219.00 | n/a | -5.52% | 167,178 |
| Mar 25, 2025 | 234.40 | 234.40 | 227.20 | 231.80 | n/a | -0.56% | 75,875 |
| Mar 24, 2025 | 235.20 | 237.50 | 231.70 | 233.10 | n/a | -0.30% | 61,980 |
| Mar 21, 2025 | 232.80 | 234.30 | 227.60 | 233.80 | n/a | -0.30% | 137,929 |