Sartorius AG (SRT.DE)
XETRA: SRT.DE
· Real-Time Price · USD
172.60
-3.40 (-1.93%)
At close: Apr 17, 2025, 5:29 PM
SRT.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 175.40 | 175.80 | 167.60 | 172.60 | n/a | -1.93% | 3,215 |
| Apr 16, 2025 | 180.00 | 180.00 | 163.00 | 176.00 | n/a | 9.05% | 11,801 |
| Apr 15, 2025 | 161.40 | 163.20 | 156.00 | 161.40 | n/a | 1.25% | 4,570 |
| Apr 14, 2025 | 156.20 | 159.40 | 155.00 | 159.40 | n/a | 4.05% | 6,213 |
| Apr 11, 2025 | 149.20 | 157.00 | 147.20 | 153.20 | n/a | 3.10% | 10,059 |
| Apr 10, 2025 | 160.00 | 163.80 | 148.60 | 148.60 | n/a | 1.64% | 4,950 |
| Apr 9, 2025 | 144.00 | 148.40 | 141.60 | 146.20 | n/a | -3.82% | 5,005 |
| Apr 8, 2025 | 150.60 | 153.40 | 145.80 | 152.00 | n/a | 4.25% | 4,280 |
| Apr 7, 2025 | 133.40 | 152.80 | 131.40 | 145.80 | n/a | -3.83% | 15,038 |
| Apr 4, 2025 | 159.00 | 163.80 | 149.80 | 151.60 | n/a | -5.25% | 11,171 |
| Apr 3, 2025 | 165.00 | 171.20 | 159.20 | 160.00 | n/a | -5.55% | 3,676 |
| Apr 2, 2025 | 171.80 | 171.80 | 164.60 | 169.40 | n/a | -1.40% | 2,617 |
| Apr 1, 2025 | 172.80 | 174.20 | 170.20 | 171.80 | n/a | 1.30% | 1,478 |
| Mar 31, 2025 | 173.80 | 173.80 | 167.20 | 169.60 | n/a | -3.31% | 1,539 |
| Mar 28, 2025 | 174.60 | 179.40 | 172.00 | 175.40 | n/a | 1.04% | 1,697 |
| Mar 27, 2025 | 182.80 | 183.00 | 171.00 | 173.60 | n/a | 1.28% | 3,289 |
| Mar 26, 2025 | 181.00 | 181.00 | 171.40 | 171.40 | n/a | -6.24% | 4,522 |
| Mar 25, 2025 | 180.20 | 183.00 | 180.20 | 182.80 | n/a | -1.08% | 906 |
| Mar 24, 2025 | 185.00 | 187.40 | 184.00 | 184.80 | n/a | 0.54% | 781 |
| Mar 21, 2025 | 191.20 | 191.20 | 181.40 | 183.80 | n/a | -1.61% | 2,081 |