Sartorius AG VZO O.N. (SRT.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 189.40 | 192.60 | 188.20 | 190.00 | +1.50% | 2,820 |
| 2026-08-06 | 183.00 | 190.20 | 183.00 | 187.20 | +1.63% | 2,129 |
| 2026-08-05 | 185.80 | 188.40 | 181.20 | 184.20 | -0.22% | 1,465 |
| 2026-08-04 | 185.80 | 185.80 | 182.60 | 184.60 | +0.87% | 1,345 |
| 2026-08-03 | 180.80 | 186.00 | 178.00 | 183.00 | +3.39% | 3,015 |
| 2026-07-31 | 178.40 | 180.80 | 176.00 | 177.00 | -0.11% | 7,835 |
| 2026-07-30 | 179.20 | 181.80 | 176.20 | 177.20 | -0.11% | 2,476 |
| 2026-07-29 | 174.00 | 178.80 | 174.00 | 177.40 | +0.68% | 1,728 |
| 2026-07-28 | 169.00 | 178.40 | 167.00 | 176.20 | +3.65% | 4,217 |
| 2026-07-27 | 175.40 | 179.00 | 169.60 | 170.00 | -2.30% | 3,814 |
| 2026-07-24 | 173.20 | 177.20 | 170.60 | 174.00 | -1.14% | 2,548 |
| 2026-07-23 | 185.80 | 185.80 | 168.80 | 176.00 | -1.90% | 6,850 |
| 2026-07-22 | 178.60 | 182.20 | 173.00 | 179.40 | +2.40% | 4,099 |
| 2026-07-21 | 189.00 | 192.60 | 171.80 | 175.20 | -7.59% | 8,697 |
| 2026-07-20 | 193.40 | 195.00 | 189.00 | 189.60 | -1.96% | 1,625 |
| 2026-07-17 | 196.40 | 200.00 | 193.40 | 193.40 | -1.53% | 3,566 |
| 2026-07-16 | 200.00 | 200.00 | 194.60 | 196.40 | -1.21% | 1,228 |
| 2026-07-15 | 202.50 | 202.50 | 197.00 | 198.80 | +0.30% | 1,732 |
| 2026-07-14 | 200.00 | 200.50 | 196.00 | 198.20 | -0.50% | 4,610 |
| 2026-07-13 | 194.40 | 199.80 | 191.00 | 199.20 | +1.84% | 3,222 |
| 2026-07-10 | 192.40 | 199.20 | 192.40 | 195.60 | +3.60% | 5,759 |
| 2026-07-09 | 178.80 | 189.60 | 178.80 | 188.80 | +4.54% | 3,289 |
| 2026-07-08 | 183.20 | 187.00 | 180.60 | 180.60 | -3.32% | 4,097 |
| 2026-07-07 | 194.00 | 194.00 | 185.00 | 186.80 | -0.53% | 2,358 |
| 2026-07-06 | 189.20 | 193.20 | 185.60 | 187.80 | +0.21% | 4,128 |
| 2026-07-03 | 191.60 | 191.60 | 185.60 | 187.40 | -1.68% | 1,690 |
| 2026-07-02 | 188.20 | 191.80 | 186.60 | 190.60 | +0.32% | 1,558 |
| 2026-07-01 | 191.00 | 191.00 | 186.20 | 190.00 | +1.17% | 6,640 |
| 2026-06-30 | 186.80 | 189.00 | 184.20 | 187.80 | +1.51% | 5,224 |
| 2026-06-29 | 179.60 | 188.40 | 179.60 | 185.00 | +0.43% | 8,903 |
| 2026-06-26 | 184.60 | 188.60 | 182.00 | 184.20 | -2.75% | 2,563 |
| 2026-06-25 | 173.80 | 190.80 | 173.80 | 189.40 | +6.17% | 5,781 |
| 2026-06-24 | 176.20 | 178.40 | 173.20 | 178.40 | +1.48% | 7,163 |
| 2026-06-23 | 174.00 | 181.60 | 174.00 | 175.80 | -0.57% | 3,862 |
| 2026-06-22 | 178.60 | 184.40 | 175.00 | 176.80 | -2.64% | 14,081 |
| 2026-06-19 | 175.00 | 181.60 | 173.60 | 181.60 | +4.85% | 19,559 |
| 2026-06-18 | 180.80 | 180.80 | 164.20 | 173.20 | -5.25% | 9,626 |
| 2026-06-17 | 179.00 | 187.20 | 179.00 | 182.80 | +0.22% | 3,747 |
| 2026-06-16 | 183.60 | 185.00 | 181.00 | 182.40 | +0.66% | 2,104 |
| 2026-06-15 | 189.00 | 189.00 | 181.20 | 181.20 | -0.22% | 1,940 |
| 2026-06-12 | 185.00 | 187.60 | 180.60 | 181.60 | -0.87% | 3,175 |
| 2026-06-11 | 185.60 | 187.80 | 182.20 | 183.20 | -2.24% | 2,510 |
| 2026-06-10 | 187.60 | 191.00 | 184.80 | 187.40 | -0.21% | 3,302 |
| 2026-06-09 | 194.00 | 194.00 | 186.40 | 187.80 | -1.68% | 4,263 |
| 2026-06-08 | 185.60 | 191.60 | 185.20 | 191.00 | +0.95% | 4,029 |
| 2026-06-05 | 191.60 | 194.20 | 187.40 | 189.20 | -2.97% | 6,446 |
| 2026-06-04 | 190.60 | 195.60 | 190.60 | 195.00 | +2.63% | 1,988 |
| 2026-06-03 | 188.20 | 190.40 | 184.20 | 190.00 | +0.32% | 1,395 |
| 2026-06-02 | 191.80 | 196.00 | 188.60 | 189.40 | -0.94% | 5,283 |
| 2026-06-01 | 193.20 | 195.00 | 189.00 | 191.20 | -1.75% | 1,853 |
| 2026-05-29 | 188.80 | 196.60 | 188.20 | 194.60 | +3.29% | 6,282 |
| 2026-05-28 | 182.00 | 188.80 | 180.00 | 188.40 | +2.28% | 1,727 |
| 2026-05-27 | 185.60 | 190.00 | 184.00 | 184.20 | +0.88% | 3,661 |
| 2026-05-26 | 186.60 | 186.60 | 179.80 | 182.60 | -2.67% | 4,603 |
| 2026-05-25 | 186.60 | 189.40 | 186.40 | 187.60 | +0.64% | 750 |
| 2026-05-22 | 190.00 | 190.00 | 185.60 | 186.40 | -1.27% | 1,702 |
| 2026-05-21 | 186.80 | 189.00 | 183.60 | 188.80 | +1.83% | 3,498 |
| 2026-05-20 | 180.00 | 186.40 | 180.00 | 185.40 | +2.32% | 3,190 |
| 2026-05-19 | 177.00 | 185.20 | 177.00 | 181.20 | +1.46% | 7,681 |
| 2026-05-18 | 166.00 | 182.00 | 165.20 | 178.60 | +8.37% | 10,961 |
| 2026-05-15 | 168.40 | 168.40 | 164.40 | 164.80 | -3.06% | 1,264 |
| 2026-05-14 | 169.60 | 170.80 | 167.00 | 170.00 | +0.12% | 1,101 |
| 2026-05-13 | 170.60 | 172.20 | 168.20 | 169.80 | +0.71% | 1,498 |
| 2026-05-12 | 172.60 | 175.60 | 166.60 | 168.60 | -2.32% | 3,598 |
| 2026-05-11 | 170.00 | 175.00 | 170.00 | 172.60 | -0.46% | 1,194 |
| 2026-05-08 | 172.80 | 176.20 | 172.00 | 173.40 | -2.69% | 1,416 |
| 2026-05-07 | 180.00 | 180.00 | 177.60 | 178.20 | +0.22% | 1,482 |
| 2026-05-06 | 178.40 | 184.20 | 176.80 | 177.80 | +0.91% | 2,407 |
| 2026-05-05 | 174.40 | 178.60 | 171.00 | 176.20 | +1.97% | 3,190 |
| 2026-05-04 | 176.00 | 176.00 | 171.80 | 172.80 | -1.03% | 1,178 |
| 2026-04-30 | 165.80 | 175.20 | 165.80 | 174.60 | +3.56% | 1,518 |
| 2026-04-29 | 170.20 | 170.20 | 165.20 | 168.60 | -0.94% | 2,274 |
| 2026-04-28 | 174.00 | 174.00 | 170.20 | 170.20 | -2.74% | 1,267 |
| 2026-04-27 | 182.00 | 182.00 | 174.00 | 175.00 | +0.34% | 2,071 |
| 2026-04-24 | 170.60 | 177.80 | 169.20 | 174.40 | +4.81% | 5,089 |
| 2026-04-23 | 182.00 | 184.80 | 165.80 | 166.40 | -10.34% | 11,834 |
| 2026-04-22 | 192.00 | 192.00 | 185.60 | 185.60 | -3.33% | 1,371 |
| 2026-04-21 | 189.00 | 199.80 | 189.00 | 192.00 | +2.67% | 3,310 |
| 2026-04-20 | 187.00 | 188.00 | 184.00 | 187.00 | -0.64% | 1,493 |
| 2026-04-17 | 175.00 | 190.40 | 175.00 | 188.20 | +5.85% | 2,448 |
| 2026-04-16 | 179.00 | 179.80 | 176.00 | 177.80 | -0.67% | 1,208 |
| 2026-04-15 | 179.80 | 181.60 | 178.20 | 179.00 | -0.56% | 2,534 |
| 2026-04-14 | 176.40 | 180.00 | 174.80 | 180.00 | +5.02% | 3,747 |
| 2026-04-13 | 164.60 | 172.00 | 164.60 | 171.40 | +1.54% | 2,350 |
| 2026-04-10 | 170.00 | 174.80 | 168.80 | 168.80 | +0.84% | 2,493 |
| 2026-04-09 | 173.20 | 174.40 | 167.00 | 167.40 | -4.01% | 1,497 |
| 2026-04-08 | 174.00 | 177.40 | 171.00 | 174.40 | +6.47% | 2,653 |
| 2026-04-07 | 166.00 | 168.40 | 163.00 | 163.80 | -2.03% | 1,553 |
| 2026-04-02 | 168.40 | 168.40 | 163.00 | 167.20 | -1.30% | 1,445 |
| 2026-04-01 | 175.60 | 176.00 | 166.20 | 169.40 | +0.47% | 1,887 |
| 2026-03-31 | 165.60 | 169.20 | 165.60 | 168.60 | +1.20% | 1,337 |
| 2026-03-30 | 165.00 | 168.00 | 164.40 | 166.60 | +0.36% | 3,023 |
| 2026-03-27 | 168.00 | 168.00 | 162.80 | 166.00 | -1.78% | 2,926 |
| 2026-03-26 | 168.40 | 171.20 | 168.20 | 169.00 | -1.29% | 1,493 |
| 2026-03-25 | 168.80 | 172.80 | 168.80 | 171.20 | +1.54% | 1,484 |
| 2026-03-24 | 166.60 | 170.00 | 166.00 | 168.60 | +1.69% | 2,594 |
| 2026-03-23 | 161.80 | 169.00 | 158.20 | 165.80 | +0.97% | 2,919 |
| 2026-03-20 | 165.80 | 167.00 | 163.40 | 164.20 | -0.97% | 4,863 |
| 2026-03-19 | 170.00 | 170.00 | 165.00 | 165.80 | -4.49% | 5,658 |
| 2026-03-18 | 184.80 | 184.80 | 171.80 | 173.60 | -2.25% | 2,867 |
| 2026-03-17 | 165.00 | 178.60 | 165.00 | 177.60 | +8.16% | 9,432 |
| 2026-03-16 | 166.60 | 166.60 | 161.80 | 164.20 | -0.48% | 2,322 |
| 2026-03-13 | 169.40 | 169.40 | 164.80 | 165.00 | -2.60% | 2,740 |
| 2026-03-12 | 173.60 | 177.60 | 169.40 | 169.40 | -1.51% | 7,060 |
| 2026-03-11 | 171.60 | 173.40 | 170.00 | 172.00 | -1.04% | 2,317 |
| 2026-03-10 | 180.00 | 184.40 | 170.20 | 173.80 | +0.46% | 28,513 |
| 2026-03-09 | 174.00 | 175.40 | 169.80 | 173.00 | -1.82% | 6,518 |
| 2026-03-06 | 181.40 | 181.40 | 176.00 | 176.20 | -2.00% | 3,392 |
| 2026-03-05 | 183.80 | 188.00 | 179.80 | 179.80 | -3.23% | 1,707 |
| 2026-03-04 | 178.60 | 187.00 | 177.60 | 185.80 | +4.26% | 2,727 |
| 2026-03-03 | 181.00 | 181.60 | 178.20 | 178.20 | -3.78% | 1,998 |
| 2026-03-02 | 187.60 | 189.20 | 184.40 | 185.20 | -3.24% | 2,373 |
| 2026-02-27 | 191.20 | 192.60 | 189.60 | 191.40 | +0.63% | 1,891 |
| 2026-02-26 | 189.60 | 192.60 | 189.60 | 190.20 | -0.83% | 1,602 |
| 2026-02-25 | 189.20 | 193.60 | 189.20 | 191.80 | +0.95% | 2,066 |
| 2026-02-24 | 186.00 | 190.80 | 184.00 | 190.00 | +2.81% | 2,617 |
| 2026-02-23 | 194.60 | 194.80 | 184.80 | 184.80 | -6.29% | 2,817 |
| 2026-02-20 | 194.00 | 198.60 | 193.60 | 197.20 | +2.49% | 7,233 |
| 2026-02-19 | 189.20 | 193.00 | 189.20 | 192.40 | +1.26% | 6,351 |
| 2026-02-18 | 184.80 | 190.00 | 182.00 | 190.00 | +4.28% | 4,796 |
| 2026-02-17 | 181.40 | 185.60 | 180.60 | 182.20 | +1.22% | 6,432 |
| 2026-02-16 | 182.60 | 184.20 | 177.40 | 180.00 | -1.75% | 4,195 |
| 2026-02-13 | 180.00 | 184.60 | 180.00 | 183.20 | +2.23% | 2,615 |
| 2026-02-12 | 179.20 | 181.40 | 178.00 | 179.20 | +0.00% | 4,086 |
| 2026-02-11 | 186.80 | 188.40 | 178.60 | 179.20 | -5.19% | 4,886 |
| 2026-02-10 | 184.00 | 189.40 | 183.00 | 189.00 | +2.61% | 5,153 |
| 2026-02-09 | 186.00 | 186.20 | 183.00 | 184.20 | -1.39% | 2,071 |
| 2026-02-06 | 187.00 | 187.40 | 182.60 | 186.80 | -0.74% | 1,853 |
| 2026-02-05 | 192.60 | 192.60 | 185.20 | 188.20 | -2.28% | 3,752 |
| 2026-02-04 | 195.20 | 196.80 | 186.40 | 192.60 | -2.53% | 13,355 |
| 2026-02-03 | 189.80 | 199.80 | 180.00 | 197.60 | +6.01% | 11,931 |
| 2026-02-02 | 185.00 | 188.40 | 184.20 | 186.40 | -1.58% | 4,803 |
| 2026-01-30 | 190.00 | 190.00 | 186.20 | 189.40 | -0.73% | 6,163 |
| 2026-01-29 | 190.00 | 195.20 | 188.00 | 190.80 | -1.14% | 4,940 |
| 2026-01-28 | 200.00 | 200.00 | 189.00 | 193.00 | -2.33% | 2,977 |
| 2026-01-27 | 202.50 | 203.00 | 196.80 | 197.60 | -2.42% | 1,187 |
| 2026-01-26 | 201.50 | 206.50 | 198.00 | 202.50 | +0.75% | 1,930 |
| 2026-01-23 | 205.00 | 205.00 | 200.00 | 201.00 | -1.23% | 1,973 |
| 2026-01-22 | 201.50 | 204.50 | 200.00 | 203.50 | +2.26% | 5,352 |
| 2026-01-21 | 197.40 | 200.00 | 191.60 | 199.00 | +1.43% | 4,045 |
| 2026-01-20 | 195.40 | 197.80 | 192.00 | 196.20 | +0.72% | 2,018 |
| 2026-01-19 | 195.40 | 198.20 | 193.00 | 194.80 | -2.60% | 2,432 |
| 2026-01-16 | 199.20 | 204.50 | 199.20 | 200.00 | +0.50% | 2,560 |
| 2026-01-15 | 196.60 | 199.80 | 196.00 | 199.00 | +1.53% | 2,124 |
| 2026-01-14 | 199.80 | 202.00 | 194.80 | 196.00 | -1.90% | 3,268 |
| 2026-01-13 | 207.00 | 207.00 | 198.40 | 199.80 | -1.82% | 1,668 |
| 2026-01-12 | 198.20 | 205.50 | 198.20 | 203.50 | +2.26% | 3,233 |
| 2026-01-09 | 200.50 | 206.00 | 198.00 | 199.00 | -2.93% | 2,441 |
| 2026-01-08 | 206.50 | 208.00 | 202.00 | 205.00 | -0.24% | 2,157 |
| 2026-01-07 | 203.00 | 208.00 | 202.50 | 205.50 | -0.24% | 3,432 |
| 2026-01-06 | 200.50 | 207.50 | 199.80 | 206.00 | +4.57% | 6,450 |
| 2026-01-05 | 195.60 | 197.60 | 190.80 | 197.00 | +1.34% | 3,866 |
| 2026-01-02 | 188.60 | 196.40 | 188.60 | 194.40 | +1.78% | 1,730 |
| 2025-12-30 | 191.20 | 192.00 | 189.40 | 191.00 | -0.10% | 872 |
| 2025-12-29 | 191.00 | 193.00 | 189.20 | 191.20 | +0.95% | 1,696 |
| 2025-12-23 | 186.80 | 190.80 | 186.80 | 189.40 | +0.64% | 2,012 |
| 2025-12-22 | 181.80 | 188.60 | 181.80 | 188.20 | +1.07% | 1,969 |
| 2025-12-19 | 185.00 | 187.80 | 181.80 | 186.20 | +0.98% | 2,160 |
| 2025-12-18 | 185.00 | 185.20 | 182.20 | 184.40 | +0.00% | 633 |
| 2025-12-17 | 185.00 | 188.00 | 182.60 | 184.40 | -1.91% | 3,011 |
| 2025-12-16 | 184.40 | 189.00 | 184.40 | 188.00 | +0.53% | 1,898 |
| 2025-12-15 | 188.20 | 189.20 | 186.00 | 187.00 | -0.64% | 946 |
| 2025-12-12 | 193.00 | 193.00 | 188.20 | 188.20 | -2.39% | 2,322 |
| 2025-12-11 | 194.60 | 195.20 | 189.40 | 192.80 | -2.23% | 3,055 |
| 2025-12-10 | 197.20 | 201.50 | 195.00 | 197.20 | +1.96% | 2,055 |
| 2025-12-09 | 194.00 | 196.00 | 193.00 | 193.40 | -0.82% | 1,655 |
| 2025-12-08 | 197.00 | 198.20 | 194.00 | 195.00 | -0.91% | 2,126 |
| 2025-12-05 | 198.40 | 199.00 | 195.80 | 196.80 | -1.40% | 2,392 |
| 2025-12-04 | 200.00 | 202.50 | 197.00 | 199.60 | -0.70% | 5,341 |
| 2025-12-03 | 197.80 | 201.50 | 195.00 | 201.00 | +3.61% | 4,423 |
| 2025-12-02 | 196.00 | 196.60 | 190.80 | 194.00 | -0.92% | 4,014 |
| 2025-12-01 | 194.40 | 201.00 | 194.40 | 195.80 | +0.51% | 5,844 |
| 2025-11-28 | 191.00 | 196.00 | 189.40 | 194.80 | +1.88% | 2,552 |
| 2025-11-27 | 190.00 | 193.00 | 187.20 | 191.20 | +2.14% | 4,856 |
| 2025-11-26 | 188.60 | 190.60 | 187.00 | 187.20 | -0.53% | 6,529 |
| 2025-11-25 | 183.20 | 189.40 | 180.40 | 188.20 | +3.75% | 6,751 |
| 2025-11-24 | 178.20 | 183.60 | 178.20 | 181.40 | +2.37% | 5,295 |
| 2025-11-21 | 175.00 | 177.20 | 173.20 | 177.20 | +0.91% | 2,543 |
| 2025-11-20 | 176.60 | 178.00 | 175.00 | 175.60 | -0.11% | 1,856 |
| 2025-11-19 | 172.40 | 178.40 | 172.40 | 175.80 | +0.23% | 888 |
| 2025-11-18 | 177.20 | 177.40 | 174.20 | 175.40 | -3.31% | 2,160 |
| 2025-11-17 | 181.80 | 182.60 | 179.00 | 181.40 | +0.11% | 4,596 |
| 2025-11-14 | 178.00 | 182.00 | 176.40 | 181.20 | +0.22% | 5,781 |
| 2025-11-13 | 185.20 | 185.60 | 179.60 | 180.80 | -1.20% | 2,516 |
| 2025-11-12 | 180.60 | 184.20 | 180.20 | 183.00 | +1.44% | 3,443 |
| 2025-11-11 | 174.40 | 182.60 | 174.40 | 180.40 | +3.32% | 3,928 |
| 2025-11-10 | 178.80 | 178.80 | 172.40 | 174.60 | +0.00% | 2,191 |
| 2025-11-07 | 180.40 | 180.40 | 173.80 | 174.60 | -0.80% | 2,312 |
| 2025-11-06 | 178.80 | 181.20 | 176.00 | 176.00 | -1.68% | 2,604 |
| 2025-11-05 | 179.40 | 182.00 | 178.00 | 179.00 | -2.29% | 3,169 |
| 2025-11-04 | 181.40 | 184.80 | 180.00 | 183.20 | +0.00% | 1,929 |
| 2025-11-03 | 194.00 | 194.00 | 182.60 | 183.20 | -3.78% | 4,568 |
| 2025-10-31 | 191.00 | 192.80 | 188.20 | 190.40 | +0.85% | 2,507 |
| 2025-10-30 | 192.60 | 196.20 | 188.00 | 188.80 | -1.77% | 2,985 |
| 2025-10-29 | 190.20 | 195.00 | 189.80 | 192.20 | -0.21% | 4,213 |
| 2025-10-28 | 193.00 | 195.20 | 192.20 | 192.60 | +0.42% | 1,716 |
| 2025-10-27 | 195.20 | 195.20 | 191.60 | 191.80 | -1.74% | 1,997 |
| 2025-10-24 | 191.80 | 196.20 | 191.80 | 195.20 | +1.77% | 2,666 |
| 2025-10-23 | 190.20 | 194.80 | 188.20 | 191.80 | -0.93% | 5,807 |
| 2025-10-22 | 193.20 | 197.00 | 191.60 | 193.60 | +0.21% | 6,252 |
| 2025-10-21 | 191.00 | 196.80 | 186.20 | 193.20 | +2.11% | 6,306 |
| 2025-10-20 | 188.60 | 189.20 | 181.00 | 189.20 | +2.27% | 2,429 |
| 2025-10-17 | 183.40 | 188.20 | 180.00 | 185.00 | -0.86% | 5,969 |
| 2025-10-16 | 184.00 | 193.20 | 184.00 | 186.60 | +7.49% | 11,184 |
| 2025-10-15 | 170.20 | 174.00 | 170.20 | 173.60 | +2.24% | 2,251 |
| 2025-10-14 | 170.60 | 172.20 | 169.00 | 169.80 | -1.96% | 1,946 |
| 2025-10-13 | 172.20 | 174.00 | 170.60 | 173.20 | +0.12% | 3,717 |
| 2025-10-10 | 175.00 | 177.20 | 171.40 | 173.00 | -1.59% | 3,122 |
| 2025-10-09 | 174.80 | 177.80 | 174.80 | 175.80 | -1.35% | 3,302 |
| 2025-10-08 | 179.00 | 179.20 | 171.40 | 178.20 | -1.76% | 5,409 |
| 2025-10-07 | 183.00 | 185.20 | 181.40 | 181.40 | -1.63% | 4,375 |
| 2025-10-06 | 183.80 | 185.20 | 182.00 | 184.40 | +0.11% | 3,966 |
| 2025-10-03 | 178.40 | 184.20 | 177.60 | 184.20 | +2.91% | 8,119 |
| 2025-10-02 | 176.80 | 183.00 | 175.00 | 179.00 | +1.24% | 13,539 |
| 2025-10-01 | 164.40 | 176.80 | 164.00 | 176.80 | +9.54% | 10,640 |
| 2025-09-30 | 160.80 | 161.40 | 156.40 | 161.40 | +1.25% | 1,989 |
| 2025-09-29 | 159.20 | 160.60 | 157.00 | 159.40 | +0.50% | 1,667 |
| 2025-09-26 | 161.00 | 164.00 | 158.60 | 158.60 | -1.73% | 1,825 |
| 2025-09-25 | 170.20 | 170.20 | 161.00 | 161.40 | -3.58% | 3,026 |
| 2025-09-24 | 170.00 | 170.60 | 166.80 | 167.40 | -1.99% | 4,509 |
| 2025-09-23 | 171.60 | 173.20 | 169.40 | 170.80 | -0.70% | 2,778 |
| 2025-09-22 | 174.20 | 175.40 | 170.40 | 172.00 | -1.26% | 5,978 |
| 2025-09-19 | 169.60 | 174.20 | 168.00 | 174.20 | +2.96% | 19,065 |
| 2025-09-18 | 164.20 | 171.40 | 164.20 | 169.20 | +3.30% | 7,863 |
| 2025-09-17 | 161.60 | 164.60 | 160.40 | 163.80 | +0.86% | 2,477 |
| 2025-09-16 | 161.80 | 166.20 | 161.40 | 162.40 | -0.49% | 4,389 |
| 2025-09-15 | 159.80 | 163.60 | 158.60 | 163.20 | +2.38% | 2,342 |
| 2025-09-12 | 160.40 | 163.00 | 157.80 | 159.40 | +0.38% | 2,145 |
| 2025-09-11 | 164.00 | 166.40 | 158.80 | 158.80 | -3.05% | 2,284 |
| 2025-09-10 | 159.60 | 166.20 | 159.60 | 163.80 | +1.49% | 4,472 |
| 2025-09-09 | 159.40 | 163.80 | 157.60 | 161.40 | +0.62% | 4,572 |
| 2025-09-08 | 158.00 | 161.40 | 157.40 | 160.40 | +1.52% | 2,145 |
| 2025-09-05 | 158.80 | 158.80 | 155.60 | 158.00 | +1.28% | 5,227 |
| 2025-09-04 | 160.00 | 161.60 | 154.20 | 156.00 | -3.58% | 5,418 |
| 2025-09-03 | 162.20 | 164.20 | 161.40 | 161.80 | +1.12% | 1,651 |
| 2025-09-02 | 168.80 | 168.80 | 159.40 | 160.00 | -4.42% | 2,650 |
| 2025-09-01 | 165.40 | 168.00 | 165.00 | 167.40 | +2.95% | 7,946 |
| 2025-08-29 | 159.80 | 164.80 | 159.80 | 162.60 | +1.12% | 3,464 |
| 2025-08-28 | 157.20 | 161.60 | 157.20 | 160.80 | +1.26% | 2,809 |
| 2025-08-27 | 161.80 | 163.00 | 158.80 | 158.80 | -1.00% | 1,468 |
| 2025-08-26 | 161.60 | 164.80 | 159.80 | 160.40 | +0.00% | 2,870 |
| 2025-08-25 | 160.40 | 163.00 | 160.20 | 160.40 | -0.99% | 1,262 |
| 2025-08-22 | 159.20 | 163.20 | 158.00 | 162.00 | +1.38% | 2,111 |
| 2025-08-21 | 163.00 | 164.00 | 159.60 | 159.80 | -1.84% | 1,966 |
| 2025-08-20 | 160.00 | 164.00 | 160.00 | 162.80 | +0.12% | 1,974 |
| 2025-08-19 | 160.60 | 164.00 | 159.00 | 162.60 | +1.50% | 4,569 |
| 2025-08-18 | 160.00 | 162.80 | 159.40 | 160.20 | -0.37% | 2,622 |
| 2025-08-15 | 165.60 | 165.60 | 160.20 | 160.80 | +0.00% | 1,361 |
| 2025-08-14 | 160.00 | 164.80 | 160.00 | 160.80 | -0.62% | 2,509 |
| 2025-08-13 | 162.20 | 164.00 | 160.40 | 161.80 | -0.86% | 5,121 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.05%). Worst month: Oct (-6.33%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sartorius AG VZO O.N.'s (SRT.DE) latest close?
190.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is SRT.DE's 52-week high and low?
208.00 high and 145.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Sartorius AG VZO O.N.'s strongest and weakest month historically?
Historically, SRT.DE's strongest calendar month has been Jan (average +8.05%) and its weakest Oct (average -6.33%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 978 daily bars in the Closelook data lake.