Want to see DE:SRT full AI Analyst Report?
Sartorius (SRT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 235.50 | 236.00 | 228.50 | 229.00 | 229.00 | -2.76% | 2,792 | 0.81 |
| Oct 29, 2026 | 232.00 | 236.00 | 230.00 | 235.50 | 235.50 | +2.39% | 5,504 | 1.61 |
| Oct 28, 2026 | 227.00 | 233.50 | 227.00 | 230.00 | 230.00 | +1.32% | 4,702 | 1.35 |
| Oct 27, 2026 | 226.50 | 228.00 | 221.00 | 227.00 | 227.00 | +0.22% | 6,293 | 1.84 |
| Oct 26, 2026 | 223.00 | 226.50 | 220.50 | 226.50 | 226.50 | +2.03% | 12,080 | 3.72 |
| Oct 23, 2026 | 218.00 | 224.00 | 217.50 | 222.00 | 222.00 | +2.30% | 12,827 | 4.12 |
| Oct 22, 2026 | 210.00 | 222.00 | 208.50 | 217.00 | 217.00 | +3.58% | 11,298 | 3.78 |
| Oct 21, 2026 | 210.00 | 215.00 | 204.50 | 209.50 | 209.50 | +0.48% | 7,018 | 2.40 |
| Oct 20, 2026 | 205.00 | 210.00 | 205.00 | 208.50 | 208.50 | +0.97% | 1,831 | 0.61 |
| Oct 19, 2026 | 205.50 | 212.00 | 204.50 | 206.50 | 206.50 | +0.49% | 2,738 | 0.91 |
| Oct 16, 2026 | 205.50 | 209.00 | 205.00 | 205.50 | 205.50 | -1.67% | 1,638 | 0.52 |
| Oct 15, 2026 | 209.00 | 209.00 | 204.50 | 209.00 | 209.00 | +1.70% | 3,050 | 0.98 |
| Oct 14, 2026 | 203.00 | 208.50 | 202.00 | 205.50 | 205.50 | +1.99% | 5,689 | 1.85 |
| Oct 13, 2026 | 203.00 | 203.00 | 200.00 | 201.50 | 201.50 | -0.74% | 1,518 | 0.49 |
| Oct 12, 2026 | 204.50 | 206.50 | 202.00 | 203.00 | 203.00 | -0.73% | 5,320 | 1.76 |
| Oct 09, 2026 | 199.40 | 205.00 | 197.60 | 204.50 | 204.50 | +4.55% | 2,746 | 0.90 |
| Oct 08, 2026 | 206.00 | 206.00 | 195.20 | 195.60 | 195.60 | -5.28% | 9,001 | 3.05 |
| Oct 07, 2026 | 207.00 | 209.50 | 204.00 | 206.50 | 206.50 | +0.00% | 1,639 | 0.54 |
| Oct 06, 2026 | 202.00 | 215.50 | 202.00 | 206.50 | 206.50 | +2.23% | 12,778 | 4.45 |
| Oct 05, 2026 | 203.50 | 203.50 | 198.80 | 202.00 | 202.00 | -0.25% | 3,589 | 1.25 |
| Oct 02, 2026 | 199.60 | 203.50 | 196.60 | 202.50 | 202.50 | +1.55% | 3,608 | 1.26 |
| Oct 01, 2026 | 208.00 | 208.00 | 199.00 | 199.40 | 199.40 | -3.20% | 2,690 | 0.93 |
| Sep 30, 2026 | 207.00 | 210.50 | 206.00 | 206.00 | 206.00 | -0.24% | 2,777 | 0.97 |
| Sep 29, 2026 | 206.00 | 212.00 | 205.50 | 206.50 | 206.50 | -0.24% | 1,810 | 0.63 |
| Sep 28, 2026 | 207.50 | 212.00 | 207.00 | 207.00 | 207.00 | +0.24% | 2,873 | 0.98 |
| Sep 25, 2026 | 211.50 | 214.50 | 206.50 | 206.50 | 206.50 | -1.43% | 3,059 | 1.04 |
| Sep 24, 2026 | 205.00 | 211.50 | 200.00 | 209.50 | 209.50 | +1.95% | 4,349 | 1.44 |
| Sep 23, 2026 | 204.50 | 208.50 | 202.50 | 205.50 | 205.50 | +0.49% | 11,737 | 4.08 |
| Sep 22, 2026 | 203.00 | 205.00 | 197.40 | 204.50 | 204.50 | +3.28% | 2,464 | 0.84 |
| Sep 21, 2026 | 199.00 | 204.00 | 196.20 | 198.00 | 198.00 | -0.10% | 5,078 | 1.71 |
| Sep 18, 2026 | 198.40 | 200.50 | 196.40 | 198.20 | 198.20 | +0.71% | 1,359 | 0.45 |
| Sep 17, 2026 | 194.80 | 197.20 | 194.80 | 196.80 | 196.80 | +1.23% | 2,655 | 0.83 |
| Sep 16, 2026 | 190.20 | 195.00 | 189.40 | 194.40 | 194.40 | +1.78% | 1,710 | 0.49 |
| Sep 15, 2026 | 190.00 | 191.00 | 181.20 | 191.00 | 191.00 | +5.18% | 1,368 | 0.38 |
| Sep 14, 2026 | 184.60 | 185.80 | 181.00 | 181.60 | 181.60 | -1.52% | 1,025 | 0.28 |
| Sep 11, 2026 | 190.00 | 190.00 | 183.00 | 184.40 | 184.40 | +0.44% | 797 | 0.22 |
| Sep 10, 2026 | 185.00 | 188.20 | 183.60 | 183.60 | 183.60 | -2.55% | 813 | 0.22 |
| Sep 09, 2026 | 186.00 | 188.40 | 184.80 | 188.40 | 188.40 | +0.21% | 3,455 | 0.94 |
| Sep 08, 2026 | 188.00 | 190.60 | 186.60 | 188.00 | 188.00 | +1.62% | 1,401 | 0.38 |
| Sep 07, 2026 | 189.20 | 189.20 | 183.40 | 185.00 | 185.00 | -2.43% | 1,378 | 0.37 |
| Sep 04, 2026 | 191.80 | 191.80 | 189.60 | 189.60 | 189.60 | -2.37% | 553 | 0.15 |
| Sep 03, 2026 | 193.60 | 197.40 | 192.60 | 194.20 | 194.20 | +0.00% | 1,494 | 0.39 |
| Sep 02, 2026 | 190.00 | 197.40 | 190.00 | 194.20 | 194.20 | -0.31% | 3,205 | 0.83 |
| Sep 01, 2026 | 203.00 | 203.00 | 193.80 | 194.80 | 194.80 | -1.42% | 1,625 | 0.42 |
| Aug 31, 2026 | 200.00 | 200.50 | 196.00 | 197.60 | 197.60 | -1.10% | 2,573 | 0.67 |
| Aug 28, 2026 | 199.00 | 200.50 | 197.80 | 199.80 | 199.80 | +2.04% | 2,801 | 0.72 |
| Aug 27, 2026 | 192.00 | 198.40 | 192.00 | 195.80 | 195.80 | +1.45% | 1,655 | 0.42 |
| Aug 26, 2026 | 193.20 | 195.80 | 192.00 | 193.00 | 193.00 | -1.03% | 3,868 | 0.98 |
| Aug 25, 2026 | 193.00 | 196.60 | 191.00 | 195.00 | 195.00 | +1.04% | 2,446 | 0.62 |
| Aug 24, 2026 | 195.80 | 196.80 | 193.00 | 193.00 | 193.00 | -1.63% | 1,673 | 0.42 |