tiprankstipranks
Trending News
More News >
Sartorius AG (DE:SRT)
XETRA:SRT
Germany Market

Sartorius (SRT) Historical Prices

Compare
26 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 17, 2025
171.60
177.00
170.40
170.40
170.40
-1.84%
4,497
1.07
Jun 16, 2025
171.60
174.00
164.60
173.60
173.60
+3.58%
6,176
1.50
Jun 13, 2025
166.40
170.80
165.20
167.60
167.60
-0.12%
3,316
0.81
Jun 12, 2025
169.80
170.80
164.80
167.80
167.80
-1.18%
5,308
1.31
Jun 11, 2025
165.00
171.40
165.00
169.80
169.80
+0.12%
3,238
0.80
Jun 10, 2025
170.00
171.40
167.00
169.60
169.60
+1.92%
3,059
0.76
Jun 09, 2025
170.60
174.80
162.20
166.40
166.40
-0.36%
2,960
0.73
Jun 06, 2025
162.40
168.00
161.60
167.00
167.00
+0.97%
2,441
0.60
Jun 05, 2025
164.40
169.00
162.20
165.40
165.40
-1.19%
3,628
0.90
Jun 04, 2025
165.00
167.40
161.20
167.40
167.40
+1.70%
8,830
2.25
Jun 03, 2025
169.60
169.60
163.20
164.60
164.60
-0.24%
3,271
0.84
Jun 02, 2025
172.80
173.00
162.60
165.00
165.00
-4.40%
10,923
2.92
May 30, 2025
174.60
176.60
171.80
172.60
172.60
-1.26%
5,841
1.58
May 29, 2025
179.00
180.40
174.00
174.80
174.80
-0.91%
3,200
0.87
May 28, 2025
177.20
179.60
175.60
176.40
176.40
-0.45%
4,722
1.30
May 27, 2025
177.00
178.80
175.20
177.20
177.20
+0.11%
5,364
1.48
May 26, 2025
178.00
180.80
174.40
177.00
177.00
+0.57%
4,036
1.12
May 23, 2025
180.80
183.80
176.00
176.00
176.00
-2.22%
3,298
0.92
May 22, 2025
182.20
186.00
178.80
180.00
180.00
-2.17%
3,295
0.93
May 21, 2025
186.00
188.40
182.60
184.00
184.00
-0.43%
3,626
1.03
May 20, 2025
185.20
187.80
183.00
184.80
184.80
-0.22%
2,590
0.74
May 19, 2025
187.80
190.00
182.00
185.20
185.20
-0.86%
5,872
1.70
May 16, 2025
185.40
188.20
184.20
186.80
186.80
+1.08%
1,333
0.39
May 15, 2025
191.20
195.00
184.00
184.80
184.80
-0.96%
2,319
0.67
May 14, 2025
185.60
191.20
185.60
186.60
186.60
-0.64%
1,826
0.53
May 13, 2025
184.40
191.00
184.40
187.80
187.80
-0.74%
1,505
0.43
May 12, 2025
181.00
190.20
181.00
189.20
189.20
+1.50%
4,071
1.17
May 09, 2025
185.40
189.80
185.40
186.40
186.40
+0.54%
987
0.28
May 08, 2025
187.00
187.20
183.80
185.40
185.40
+0.11%
1,957
0.55
May 07, 2025
196.00
196.00
183.20
185.20
185.20
-3.44%
3,890
1.10
May 06, 2025
190.00
195.20
190.00
191.80
191.80
-0.52%
2,222
0.63
May 05, 2025
192.40
195.00
189.60
192.80
192.80
+0.31%
5,273
1.52
May 02, 2025
188.40
192.80
185.60
192.20
192.20
+3.67%
4,539
1.31
Apr 30, 2025
185.60
187.60
182.00
185.40
185.40
-0.22%
7,236
2.11
Apr 29, 2025
189.80
189.80
181.80
185.80
185.80
+1.20%
3,918
1.08
Apr 28, 2025
184.60
188.40
183.20
183.60
183.60
-1.08%
2,679
0.74
Apr 25, 2025
189.20
189.20
183.40
185.60
185.60
-1.28%
4,662
1.31
Apr 24, 2025
185.80
189.40
181.80
188.00
188.00
+0.11%
4,628
1.32
Apr 23, 2025
183.00
189.20
181.60
187.80
187.80
+3.53%
5,267
1.51
Apr 22, 2025
175.20
183.00
173.20
181.40
181.40
+5.10%
5,299
1.53
Apr 17, 2025
175.40
175.80
167.60
172.60
172.60
-1.93%
3,215
0.94
Apr 16, 2025
180.00
180.00
163.00
176.00
176.00
+9.05%
11,801
3.62
Apr 15, 2025
161.40
163.20
156.00
161.40
161.40
+1.25%
4,570
1.42
Apr 14, 2025
156.20
159.40
155.00
159.40
159.40
+4.05%
6,213
1.96
Apr 11, 2025
149.20
157.00
147.20
153.20
153.20
+3.10%
10,059
3.28
Apr 10, 2025
160.00
163.80
148.60
148.60
148.60
+1.64%
4,950
1.63
Apr 09, 2025
144.00
148.40
141.60
146.20
146.20
-3.82%
5,005
1.64
Apr 08, 2025
150.60
153.40
145.80
152.00
152.00
+4.25%
4,280
1.42
Apr 07, 2025
133.40
152.80
131.40
145.80
145.80
-3.83%
15,038
5.33
Apr 04, 2025
159.00
163.80
149.80
151.60
151.60
-5.25%
11,171
4.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis