Want to see DE:SRT3 full AI Analyst Report?
Sartorius (SRT3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 297.00 | 298.70 | 289.60 | 291.80 | 291.80 | -2.24% | 115,488 | 1.20 |
| Oct 29, 2026 | 293.80 | 299.30 | 293.10 | 298.50 | 298.50 | +2.05% | 107,614 | 1.12 |
| Oct 28, 2026 | 291.60 | 297.50 | 289.70 | 292.50 | 292.50 | +0.62% | 98,932 | 1.03 |
| Oct 27, 2026 | 287.70 | 291.80 | 284.60 | 290.70 | 290.70 | +0.41% | 141,865 | 1.48 |
| Oct 26, 2026 | 279.80 | 289.50 | 278.10 | 289.50 | 289.50 | +2.73% | 148,297 | 1.56 |
| Oct 23, 2026 | 276.00 | 282.90 | 272.30 | 281.80 | 281.80 | +3.03% | 133,058 | 1.40 |
| Oct 22, 2026 | 264.40 | 282.20 | 263.90 | 273.50 | 273.50 | +4.75% | 262,546 | 2.83 |
| Oct 21, 2026 | 264.00 | 272.50 | 255.60 | 261.10 | 261.10 | -1.36% | 221,032 | 2.43 |
| Oct 20, 2026 | 259.00 | 264.70 | 258.90 | 264.70 | 264.70 | +1.65% | 108,835 | 1.15 |
| Oct 19, 2026 | 259.60 | 265.80 | 258.50 | 260.40 | 260.40 | -0.23% | 81,723 | 0.85 |
| Oct 16, 2026 | 262.50 | 263.50 | 256.30 | 261.00 | 261.00 | -0.31% | 120,243 | 1.19 |
| Oct 15, 2026 | 257.10 | 261.80 | 256.00 | 261.80 | 261.80 | +1.47% | 145,474 | 1.46 |
| Oct 14, 2026 | 253.30 | 262.30 | 251.40 | 258.00 | 258.00 | +2.67% | 137,357 | 1.39 |
| Oct 13, 2026 | 254.40 | 255.10 | 250.60 | 251.30 | 251.30 | -0.67% | 117,965 | 1.20 |
| Oct 12, 2026 | 254.00 | 257.70 | 252.40 | 253.00 | 253.00 | +0.00% | 66,745 | 0.68 |
| Oct 09, 2026 | 250.30 | 256.10 | 249.40 | 253.00 | 253.00 | +2.47% | 81,091 | 0.83 |
| Oct 08, 2026 | 257.50 | 257.50 | 244.10 | 246.90 | 246.90 | -5.04% | 105,616 | 1.08 |
| Oct 07, 2026 | 258.00 | 261.30 | 255.60 | 260.00 | 260.00 | +0.12% | 85,742 | 0.86 |
| Oct 06, 2026 | 254.30 | 271.90 | 254.10 | 259.70 | 259.70 | +3.22% | 271,812 | 2.82 |
| Oct 05, 2026 | 251.10 | 253.20 | 246.50 | 251.60 | 251.60 | +0.08% | 84,334 | 0.87 |
| Oct 02, 2026 | 249.10 | 254.30 | 247.00 | 251.40 | 251.40 | +0.16% | 103,977 | 1.07 |
| Oct 01, 2026 | 256.80 | 259.30 | 249.60 | 251.00 | 251.00 | -3.24% | 82,247 | 0.85 |
| Sep 30, 2026 | 262.20 | 263.60 | 256.70 | 259.40 | 259.40 | -0.23% | 143,697 | 1.51 |
| Sep 29, 2026 | 263.20 | 268.70 | 259.40 | 260.00 | 260.00 | -1.33% | 67,052 | 0.71 |
| Sep 28, 2026 | 258.20 | 268.30 | 258.00 | 263.50 | 263.50 | +2.01% | 103,766 | 1.10 |
| Sep 25, 2026 | 267.50 | 270.00 | 258.20 | 258.30 | 258.30 | -2.64% | 158,174 | 1.70 |
| Sep 24, 2026 | 251.10 | 265.30 | 251.00 | 265.30 | 265.30 | +4.86% | 147,989 | 1.60 |
| Sep 23, 2026 | 252.40 | 254.90 | 248.70 | 253.00 | 253.00 | +0.00% | 83,430 | 0.91 |
| Sep 22, 2026 | 249.70 | 254.80 | 247.40 | 253.00 | 253.00 | +1.73% | 86,845 | 0.93 |
| Sep 21, 2026 | 248.90 | 253.50 | 245.20 | 248.70 | 248.70 | +0.57% | 98,074 | 1.04 |
| Sep 18, 2026 | 247.30 | 249.60 | 245.70 | 247.30 | 247.30 | -0.40% | 107,197 | 1.14 |
| Sep 17, 2026 | 244.80 | 248.40 | 243.80 | 248.30 | 248.30 | +2.43% | 73,569 | 0.78 |
| Sep 16, 2026 | 237.30 | 244.70 | 236.30 | 242.40 | 242.40 | +1.59% | 61,568 | 0.64 |
| Sep 15, 2026 | 227.60 | 239.00 | 226.60 | 238.60 | 238.60 | +4.70% | 91,444 | 0.93 |
| Sep 14, 2026 | 230.70 | 233.80 | 226.20 | 227.90 | 227.90 | -2.15% | 104,969 | 1.07 |
| Sep 11, 2026 | 230.90 | 234.20 | 230.30 | 232.90 | 232.90 | +0.87% | 62,905 | 0.64 |
| Sep 10, 2026 | 235.80 | 237.00 | 230.90 | 230.90 | 230.90 | -2.49% | 62,473 | 0.64 |
| Sep 09, 2026 | 236.30 | 237.20 | 232.30 | 236.80 | 236.80 | -0.55% | 66,671 | 0.68 |
| Sep 08, 2026 | 233.10 | 240.20 | 232.50 | 238.10 | 238.10 | +1.88% | 57,586 | 0.59 |
| Sep 07, 2026 | 235.50 | 235.50 | 230.20 | 233.70 | 233.70 | -1.48% | 74,362 | 0.76 |
| Sep 04, 2026 | 243.90 | 245.00 | 237.20 | 237.20 | 237.20 | -3.10% | 85,708 | 0.88 |
| Sep 03, 2026 | 245.20 | 249.60 | 243.40 | 244.80 | 244.80 | -0.49% | 63,736 | 0.66 |
| Sep 02, 2026 | 245.30 | 251.00 | 241.40 | 246.00 | 246.00 | -0.49% | 65,582 | 0.67 |
| Sep 01, 2026 | 251.80 | 255.50 | 245.60 | 247.20 | 247.20 | -0.80% | 94,287 | 0.97 |
| Aug 31, 2026 | 251.70 | 252.50 | 246.90 | 249.20 | 249.20 | -1.70% | 74,255 | 0.76 |
| Aug 28, 2026 | 250.90 | 254.30 | 249.70 | 253.50 | 253.50 | +1.24% | 57,361 | 0.59 |
| Aug 27, 2026 | 244.00 | 251.20 | 243.80 | 250.40 | 250.40 | +2.45% | 107,524 | 1.10 |
| Aug 26, 2026 | 243.70 | 246.00 | 241.60 | 244.40 | 244.40 | -0.85% | 45,208 | 0.45 |
| Aug 25, 2026 | 242.60 | 246.90 | 240.70 | 246.50 | 246.50 | +1.40% | 52,154 | 0.52 |
| Aug 24, 2026 | 246.00 | 247.60 | 243.10 | 243.10 | 243.10 | -1.50% | 69,321 | 0.68 |