Sartorius Aktiengesellschaft (SRT3.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 | 229.80 | 235.20 | 229.30 | 232.20 | +1.18% | 49,407 |
| 2026-08-06 | 230.00 | 235.30 | 229.30 | 229.50 | +0.26% | 68,168 |
| 2026-08-05 | 229.20 | 231.70 | 222.30 | 228.90 | +0.57% | 54,065 |
| 2026-08-04 | 226.60 | 229.70 | 224.80 | 227.60 | +1.07% | 66,769 |
| 2026-08-03 | 220.60 | 230.70 | 219.60 | 225.20 | +3.30% | 93,179 |
| 2026-07-31 | 221.80 | 225.80 | 218.00 | 218.00 | -1.89% | 120,898 |
| 2026-07-30 | 224.20 | 229.90 | 222.20 | 222.20 | -1.51% | 104,770 |
| 2026-07-29 | 223.10 | 226.00 | 221.30 | 225.60 | +1.44% | 92,973 |
| 2026-07-28 | 213.70 | 226.00 | 210.70 | 222.40 | +3.78% | 144,777 |
| 2026-07-27 | 224.90 | 227.40 | 214.30 | 214.30 | -3.03% | 115,363 |
| 2026-07-24 | 223.60 | 224.90 | 214.30 | 221.00 | -0.36% | 115,871 |
| 2026-07-23 | 230.80 | 233.00 | 209.50 | 221.80 | +0.23% | 330,230 |
| 2026-07-22 | 216.00 | 227.30 | 214.50 | 221.30 | +1.89% | 211,364 |
| 2026-07-21 | 233.60 | 242.00 | 208.00 | 217.20 | -8.51% | 390,582 |
| 2026-07-20 | 242.70 | 246.30 | 236.40 | 237.40 | -2.47% | 66,945 |
| 2026-07-17 | 245.40 | 251.30 | 243.40 | 243.40 | -1.46% | 76,400 |
| 2026-07-16 | 246.10 | 248.60 | 243.00 | 247.00 | -0.16% | 102,374 |
| 2026-07-15 | 249.20 | 250.30 | 247.10 | 247.40 | -1.04% | 52,028 |
| 2026-07-14 | 247.70 | 250.80 | 243.40 | 250.00 | +0.20% | 59,015 |
| 2026-07-13 | 240.50 | 249.70 | 237.40 | 249.50 | +3.10% | 107,456 |
| 2026-07-10 | 235.40 | 246.70 | 234.60 | 242.00 | +3.73% | 160,066 |
| 2026-07-09 | 219.10 | 234.60 | 217.70 | 233.30 | +5.90% | 107,527 |
| 2026-07-08 | 230.40 | 230.50 | 220.30 | 220.30 | -5.12% | 114,992 |
| 2026-07-07 | 229.70 | 234.10 | 228.00 | 232.20 | +1.00% | 84,938 |
| 2026-07-06 | 227.90 | 233.40 | 225.40 | 229.90 | +1.46% | 66,067 |
| 2026-07-03 | 232.10 | 232.10 | 224.90 | 226.60 | -1.95% | 59,675 |
| 2026-07-02 | 229.70 | 232.80 | 226.60 | 231.10 | +0.74% | 53,399 |
| 2026-07-01 | 229.30 | 232.80 | 225.00 | 229.40 | -0.09% | 61,847 |
| 2026-06-30 | 224.60 | 230.00 | 223.80 | 229.60 | +2.55% | 94,731 |
| 2026-06-29 | 224.00 | 230.50 | 223.90 | 223.90 | -0.04% | 97,619 |
| 2026-06-26 | 226.70 | 230.70 | 222.70 | 224.00 | -2.69% | 59,469 |
| 2026-06-25 | 217.30 | 232.00 | 215.70 | 230.20 | +4.92% | 198,388 |
| 2026-06-24 | 212.80 | 221.10 | 211.90 | 219.40 | +3.15% | 106,014 |
| 2026-06-23 | 211.30 | 217.00 | 210.40 | 212.70 | -0.19% | 96,763 |
| 2026-06-22 | 214.80 | 219.00 | 210.10 | 213.10 | +0.05% | 101,706 |
| 2026-06-19 | 217.20 | 219.20 | 210.70 | 213.00 | -1.89% | 214,399 |
| 2026-06-18 | 224.60 | 225.50 | 207.40 | 217.10 | -4.86% | 196,599 |
| 2026-06-17 | 232.40 | 234.40 | 227.10 | 228.20 | -1.08% | 84,553 |
| 2026-06-16 | 232.00 | 234.50 | 229.00 | 230.70 | +0.74% | 50,214 |
| 2026-06-15 | 238.00 | 242.30 | 228.30 | 229.00 | -0.95% | 78,896 |
| 2026-06-12 | 239.80 | 239.80 | 228.70 | 231.20 | +0.35% | 54,861 |
| 2026-06-11 | 235.40 | 239.00 | 230.40 | 230.40 | -2.50% | 65,758 |
| 2026-06-10 | 242.70 | 242.80 | 234.30 | 236.30 | +0.25% | 53,446 |
| 2026-06-09 | 241.60 | 242.60 | 235.70 | 235.70 | -1.91% | 50,394 |
| 2026-06-08 | 234.00 | 241.10 | 232.30 | 240.30 | +1.52% | 65,748 |
| 2026-06-05 | 246.40 | 247.90 | 236.70 | 236.70 | -5.24% | 109,230 |
| 2026-06-04 | 246.00 | 250.50 | 243.60 | 249.80 | +2.38% | 77,317 |
| 2026-06-03 | 242.50 | 244.00 | 237.80 | 244.00 | +0.45% | 64,588 |
| 2026-06-02 | 246.30 | 251.80 | 240.40 | 242.90 | -0.41% | 79,810 |
| 2026-06-01 | 244.30 | 246.40 | 240.00 | 243.90 | -0.49% | 80,501 |
| 2026-05-29 | 243.90 | 249.80 | 240.40 | 245.10 | +2.12% | 228,223 |
| 2026-05-28 | 233.70 | 241.10 | 230.80 | 240.00 | +2.04% | 90,412 |
| 2026-05-27 | 234.90 | 241.40 | 234.10 | 235.20 | +0.94% | 97,451 |
| 2026-05-26 | 232.10 | 234.60 | 228.70 | 233.00 | -0.64% | 37,039 |
| 2026-05-25 | 232.50 | 236.90 | 232.20 | 234.50 | +0.86% | 25,018 |
| 2026-05-22 | 237.00 | 238.80 | 232.30 | 232.50 | -1.15% | 79,171 |
| 2026-05-21 | 229.30 | 237.00 | 227.20 | 235.20 | +3.16% | 101,840 |
| 2026-05-20 | 219.60 | 228.00 | 218.80 | 228.00 | +3.83% | 119,495 |
| 2026-05-19 | 216.50 | 222.00 | 216.40 | 219.60 | +1.62% | 107,086 |
| 2026-05-18 | 208.00 | 220.50 | 204.80 | 216.10 | +5.47% | 136,757 |
| 2026-05-15 | 209.60 | 210.70 | 204.10 | 204.90 | -4.03% | 99,050 |
| 2026-05-14 | 212.10 | 214.70 | 208.20 | 213.50 | +0.99% | 95,339 |
| 2026-05-13 | 215.00 | 217.00 | 209.40 | 211.40 | +0.14% | 87,640 |
| 2026-05-12 | 214.40 | 219.40 | 204.70 | 211.10 | -2.76% | 167,302 |
| 2026-05-11 | 216.10 | 218.80 | 214.20 | 217.10 | +0.09% | 56,309 |
| 2026-05-08 | 219.90 | 221.00 | 214.80 | 216.90 | -2.08% | 60,411 |
| 2026-05-07 | 225.30 | 227.50 | 221.50 | 221.50 | -0.81% | 47,608 |
| 2026-05-06 | 225.60 | 232.60 | 222.30 | 223.30 | -0.09% | 124,275 |
| 2026-05-05 | 215.20 | 224.90 | 213.70 | 223.50 | +3.14% | 102,252 |
| 2026-05-04 | 220.00 | 220.60 | 214.20 | 216.70 | -0.23% | 63,781 |
| 2026-04-30 | 205.80 | 218.90 | 205.60 | 217.20 | +4.02% | 68,046 |
| 2026-04-29 | 210.00 | 211.90 | 205.70 | 208.80 | -1.93% | 100,719 |
| 2026-04-28 | 215.00 | 220.50 | 212.70 | 212.90 | -2.70% | 115,983 |
| 2026-04-27 | 220.20 | 224.00 | 216.00 | 218.80 | +0.78% | 81,886 |
| 2026-04-24 | 218.50 | 222.20 | 212.90 | 217.10 | +1.02% | 108,950 |
| 2026-04-23 | 231.50 | 238.30 | 208.00 | 214.90 | -9.02% | 325,240 |
| 2026-04-22 | 243.80 | 243.80 | 234.50 | 236.20 | -3.12% | 114,545 |
| 2026-04-21 | 239.50 | 256.40 | 239.50 | 243.80 | +1.97% | 134,195 |
| 2026-04-20 | 235.00 | 239.70 | 233.30 | 239.10 | +0.13% | 112,119 |
| 2026-04-17 | 226.60 | 243.00 | 226.30 | 238.80 | +4.74% | 92,858 |
| 2026-04-16 | 230.60 | 231.60 | 225.60 | 228.00 | -1.38% | 68,025 |
| 2026-04-15 | 229.20 | 231.90 | 227.90 | 231.20 | +1.31% | 77,746 |
| 2026-04-14 | 218.90 | 230.50 | 218.90 | 228.20 | +5.36% | 90,929 |
| 2026-04-13 | 211.30 | 216.60 | 208.50 | 216.60 | +1.03% | 50,007 |
| 2026-04-10 | 214.00 | 220.90 | 213.70 | 214.40 | -0.09% | 68,786 |
| 2026-04-09 | 220.00 | 220.00 | 211.60 | 214.60 | -2.54% | 63,142 |
| 2026-04-08 | 217.00 | 225.30 | 217.00 | 220.20 | +5.81% | 131,020 |
| 2026-04-07 | 210.50 | 212.90 | 205.80 | 208.10 | -2.02% | 118,280 |
| 2026-04-02 | 208.50 | 213.90 | 204.00 | 212.40 | +0.24% | 72,153 |
| 2026-04-01 | 219.10 | 220.00 | 208.90 | 211.90 | +0.00% | 110,118 |
| 2026-03-31 | 210.00 | 212.50 | 207.10 | 211.90 | +1.39% | 109,763 |
| 2026-03-30 | 207.60 | 212.30 | 207.10 | 209.00 | +1.06% | 99,585 |
| 2026-03-27 | 215.00 | 215.20 | 206.20 | 206.80 | -4.04% | 77,988 |
| 2026-03-26 | 210.00 | 217.20 | 209.70 | 215.50 | +1.13% | 78,873 |
| 2026-03-25 | 215.90 | 218.00 | 210.90 | 213.10 | +0.76% | 99,505 |
| 2026-03-24 | 210.00 | 214.80 | 209.30 | 211.50 | +0.71% | 66,568 |
| 2026-03-23 | 201.40 | 215.20 | 198.50 | 210.00 | +1.84% | 114,785 |
| 2026-03-20 | 210.90 | 212.10 | 205.10 | 206.20 | -2.04% | 185,102 |
| 2026-03-19 | 216.50 | 216.50 | 207.80 | 210.50 | -4.45% | 125,979 |
| 2026-03-18 | 229.00 | 229.00 | 218.80 | 220.30 | -2.35% | 98,118 |
| 2026-03-17 | 216.40 | 226.10 | 214.40 | 225.60 | +7.94% | 161,575 |
| 2026-03-16 | 209.80 | 210.40 | 204.20 | 209.00 | -0.33% | 137,640 |
| 2026-03-13 | 215.00 | 215.00 | 209.60 | 209.70 | -2.47% | 89,253 |
| 2026-03-12 | 224.70 | 227.30 | 214.80 | 215.00 | -3.41% | 135,898 |
| 2026-03-11 | 218.00 | 222.60 | 216.20 | 222.60 | +0.68% | 113,688 |
| 2026-03-10 | 221.00 | 224.70 | 216.90 | 221.10 | +3.03% | 102,023 |
| 2026-03-09 | 211.00 | 214.60 | 207.90 | 214.60 | -1.20% | 93,334 |
| 2026-03-06 | 227.00 | 228.50 | 217.20 | 217.20 | -3.60% | 115,324 |
| 2026-03-05 | 232.00 | 235.00 | 225.30 | 225.30 | -2.85% | 124,711 |
| 2026-03-04 | 225.00 | 232.60 | 223.70 | 231.90 | +3.30% | 62,600 |
| 2026-03-03 | 229.00 | 230.30 | 222.50 | 224.50 | -3.65% | 110,583 |
| 2026-03-02 | 233.70 | 236.80 | 229.40 | 233.00 | -3.04% | 95,090 |
| 2026-02-27 | 238.00 | 240.30 | 235.60 | 240.30 | +1.01% | 92,693 |
| 2026-02-26 | 236.40 | 240.30 | 233.40 | 237.90 | -0.29% | 85,655 |
| 2026-02-25 | 234.90 | 239.30 | 233.30 | 238.60 | +2.27% | 108,596 |
| 2026-02-24 | 225.90 | 234.60 | 224.00 | 233.30 | +2.19% | 84,023 |
| 2026-02-23 | 238.00 | 238.30 | 226.70 | 228.30 | -4.48% | 130,369 |
| 2026-02-20 | 232.80 | 239.60 | 232.80 | 239.00 | +3.24% | 126,914 |
| 2026-02-19 | 233.90 | 236.80 | 229.70 | 231.50 | -0.64% | 107,094 |
| 2026-02-18 | 225.40 | 233.70 | 224.50 | 233.00 | +3.28% | 134,089 |
| 2026-02-17 | 226.20 | 232.60 | 225.00 | 225.60 | -0.18% | 127,445 |
| 2026-02-16 | 229.40 | 230.90 | 223.40 | 226.00 | -2.16% | 63,346 |
| 2026-02-13 | 222.50 | 231.30 | 222.20 | 231.00 | +4.05% | 122,727 |
| 2026-02-12 | 225.60 | 227.00 | 221.80 | 222.00 | -0.09% | 108,526 |
| 2026-02-11 | 232.60 | 232.70 | 222.20 | 222.20 | -4.43% | 109,619 |
| 2026-02-10 | 234.70 | 237.00 | 232.50 | 232.50 | -0.09% | 121,293 |
| 2026-02-09 | 242.00 | 242.10 | 232.40 | 232.70 | -2.88% | 89,285 |
| 2026-02-06 | 240.20 | 242.20 | 234.60 | 239.60 | -0.91% | 94,594 |
| 2026-02-05 | 242.90 | 243.10 | 236.80 | 241.80 | -0.74% | 114,635 |
| 2026-02-04 | 252.40 | 252.40 | 238.60 | 243.60 | -3.68% | 129,285 |
| 2026-02-03 | 239.90 | 255.20 | 225.60 | 252.90 | +7.71% | 291,333 |
| 2026-02-02 | 233.30 | 235.80 | 231.50 | 234.80 | -0.42% | 107,178 |
| 2026-01-30 | 237.30 | 241.50 | 235.80 | 235.80 | -2.20% | 104,027 |
| 2026-01-29 | 250.50 | 252.50 | 239.30 | 241.10 | -3.68% | 78,799 |
| 2026-01-28 | 256.40 | 256.50 | 242.00 | 250.30 | -2.30% | 159,581 |
| 2026-01-27 | 261.50 | 261.60 | 253.80 | 256.20 | -1.46% | 50,404 |
| 2026-01-26 | 255.90 | 261.20 | 254.20 | 260.00 | +0.46% | 65,090 |
| 2026-01-23 | 261.00 | 261.60 | 256.30 | 258.80 | -0.99% | 91,836 |
| 2026-01-22 | 256.30 | 262.80 | 255.10 | 261.40 | +3.52% | 84,727 |
| 2026-01-21 | 256.00 | 256.70 | 246.10 | 252.50 | -0.75% | 93,399 |
| 2026-01-20 | 250.50 | 254.60 | 246.10 | 254.40 | +0.36% | 77,181 |
| 2026-01-19 | 254.00 | 255.90 | 249.90 | 253.50 | -2.61% | 76,715 |
| 2026-01-16 | 261.10 | 263.10 | 259.00 | 260.30 | +0.23% | 73,391 |
| 2026-01-15 | 253.10 | 259.70 | 252.40 | 259.70 | +2.97% | 67,976 |
| 2026-01-14 | 259.90 | 260.70 | 251.00 | 252.20 | -2.89% | 82,720 |
| 2026-01-13 | 260.00 | 262.80 | 254.90 | 259.70 | -0.19% | 59,185 |
| 2026-01-12 | 257.20 | 266.50 | 255.40 | 260.20 | +1.13% | 60,748 |
| 2026-01-09 | 261.50 | 264.40 | 256.70 | 257.30 | -3.02% | 101,633 |
| 2026-01-08 | 266.50 | 267.70 | 260.40 | 265.30 | +0.11% | 71,320 |
| 2026-01-07 | 264.40 | 266.90 | 262.60 | 265.00 | +0.04% | 67,196 |
| 2026-01-06 | 256.60 | 266.60 | 256.60 | 264.90 | +4.09% | 123,052 |
| 2026-01-05 | 251.30 | 254.50 | 244.40 | 254.50 | +2.70% | 130,047 |
| 2026-01-02 | 247.60 | 252.20 | 247.10 | 247.80 | +0.24% | 42,407 |
| 2025-12-30 | 245.00 | 247.80 | 244.80 | 247.20 | +0.82% | 19,381 |
| 2025-12-29 | 244.80 | 248.00 | 244.70 | 245.20 | -0.12% | 29,840 |
| 2025-12-23 | 246.00 | 246.20 | 242.30 | 245.50 | +0.49% | 61,542 |
| 2025-12-22 | 240.60 | 244.50 | 238.00 | 244.30 | +1.75% | 76,026 |
| 2025-12-19 | 236.80 | 242.60 | 235.90 | 240.10 | +1.09% | 198,654 |
| 2025-12-18 | 234.70 | 237.70 | 233.40 | 237.50 | +0.42% | 94,816 |
| 2025-12-17 | 238.50 | 239.70 | 233.30 | 236.50 | -1.54% | 131,651 |
| 2025-12-16 | 238.60 | 241.90 | 236.80 | 240.20 | -0.58% | 72,076 |
| 2025-12-15 | 241.10 | 243.20 | 238.20 | 241.60 | -0.21% | 49,254 |
| 2025-12-12 | 245.00 | 245.60 | 240.00 | 242.10 | -2.18% | 102,059 |
| 2025-12-11 | 251.20 | 251.20 | 241.60 | 247.50 | -1.79% | 58,693 |
| 2025-12-10 | 251.50 | 258.90 | 250.50 | 252.00 | +1.20% | 81,281 |
| 2025-12-09 | 251.30 | 251.90 | 248.70 | 249.00 | -1.70% | 62,401 |
| 2025-12-08 | 252.60 | 255.10 | 249.70 | 253.30 | -0.12% | 58,899 |
| 2025-12-05 | 257.30 | 257.30 | 252.50 | 253.60 | -1.44% | 54,422 |
| 2025-12-04 | 259.80 | 260.80 | 252.30 | 257.30 | -0.54% | 132,301 |
| 2025-12-03 | 249.30 | 259.00 | 249.30 | 258.70 | +4.23% | 123,804 |
| 2025-12-02 | 249.00 | 249.30 | 243.60 | 248.20 | -0.08% | 76,138 |
| 2025-12-01 | 250.00 | 257.40 | 248.40 | 248.40 | -1.11% | 103,935 |
| 2025-11-28 | 245.20 | 251.20 | 243.90 | 251.20 | +2.36% | 116,988 |
| 2025-11-27 | 240.70 | 246.40 | 240.70 | 245.40 | +1.45% | 53,420 |
| 2025-11-26 | 245.10 | 245.40 | 239.50 | 241.90 | -0.53% | 65,656 |
| 2025-11-25 | 230.00 | 243.80 | 228.70 | 243.20 | +5.05% | 121,842 |
| 2025-11-24 | 227.30 | 231.50 | 226.40 | 231.50 | +2.75% | 219,188 |
| 2025-11-21 | 219.80 | 225.40 | 218.00 | 225.30 | +1.17% | 121,810 |
| 2025-11-20 | 225.40 | 226.40 | 221.90 | 222.70 | -0.49% | 101,181 |
| 2025-11-19 | 223.50 | 227.80 | 221.10 | 223.80 | -0.22% | 105,274 |
| 2025-11-18 | 225.00 | 225.70 | 222.40 | 224.30 | -1.71% | 97,025 |
| 2025-11-17 | 229.90 | 230.60 | 226.30 | 228.20 | -0.91% | 54,938 |
| 2025-11-14 | 227.60 | 230.30 | 224.30 | 230.30 | +0.48% | 110,595 |
| 2025-11-13 | 233.70 | 236.80 | 227.80 | 229.20 | -1.50% | 97,532 |
| 2025-11-12 | 232.50 | 234.10 | 231.10 | 232.70 | +0.47% | 112,196 |
| 2025-11-11 | 225.50 | 233.00 | 224.40 | 231.60 | +2.93% | 59,551 |
| 2025-11-10 | 224.50 | 227.00 | 223.40 | 225.00 | +1.35% | 58,539 |
| 2025-11-07 | 224.10 | 225.50 | 221.60 | 222.00 | -0.63% | 66,825 |
| 2025-11-06 | 226.90 | 228.30 | 222.80 | 223.40 | -1.11% | 47,250 |
| 2025-11-05 | 228.30 | 229.00 | 225.00 | 225.90 | -2.46% | 73,413 |
| 2025-11-04 | 230.00 | 232.50 | 228.50 | 231.60 | +0.43% | 90,819 |
| 2025-11-03 | 236.00 | 238.90 | 230.60 | 230.60 | -3.15% | 85,823 |
| 2025-10-31 | 236.40 | 240.60 | 236.40 | 238.10 | +0.59% | 78,529 |
| 2025-10-30 | 239.40 | 245.30 | 236.00 | 236.70 | -1.29% | 83,016 |
| 2025-10-29 | 235.10 | 242.60 | 232.90 | 239.80 | +1.48% | 80,431 |
| 2025-10-28 | 237.70 | 244.10 | 236.00 | 236.30 | -1.05% | 100,571 |
| 2025-10-27 | 242.70 | 242.80 | 238.60 | 238.80 | -1.04% | 96,640 |
| 2025-10-24 | 240.60 | 243.50 | 238.60 | 241.30 | +1.30% | 105,589 |
| 2025-10-23 | 239.10 | 242.10 | 234.30 | 238.20 | -0.58% | 117,024 |
| 2025-10-22 | 236.20 | 243.70 | 235.60 | 239.60 | +0.34% | 166,005 |
| 2025-10-21 | 231.00 | 243.60 | 226.80 | 238.80 | +3.60% | 270,261 |
| 2025-10-20 | 230.00 | 231.10 | 222.40 | 230.50 | +0.92% | 109,054 |
| 2025-10-17 | 226.50 | 233.10 | 223.00 | 228.40 | -0.04% | 102,136 |
| 2025-10-16 | 231.00 | 240.50 | 226.50 | 228.50 | +7.63% | 282,826 |
| 2025-10-15 | 209.90 | 215.30 | 209.90 | 212.30 | +1.48% | 93,704 |
| 2025-10-14 | 211.20 | 212.00 | 208.90 | 209.20 | -2.33% | 87,169 |
| 2025-10-13 | 213.20 | 215.80 | 210.90 | 214.20 | +0.23% | 95,205 |
| 2025-10-10 | 213.80 | 217.90 | 210.80 | 213.70 | -0.28% | 178,362 |
| 2025-10-09 | 216.50 | 216.80 | 212.30 | 214.30 | -1.29% | 111,073 |
| 2025-10-08 | 215.00 | 218.20 | 210.20 | 217.10 | -1.54% | 123,569 |
| 2025-10-07 | 225.10 | 228.50 | 220.50 | 220.50 | -2.48% | 94,376 |
| 2025-10-06 | 228.80 | 230.20 | 224.90 | 226.10 | -1.27% | 92,681 |
| 2025-10-03 | 221.50 | 229.00 | 221.30 | 229.00 | +3.53% | 110,542 |
| 2025-10-02 | 218.70 | 228.60 | 218.70 | 221.20 | +1.84% | 184,455 |
| 2025-10-01 | 205.90 | 217.40 | 205.40 | 217.20 | +9.75% | 256,142 |
| 2025-09-30 | 192.35 | 197.90 | 189.90 | 197.90 | +2.51% | 112,949 |
| 2025-09-29 | 194.30 | 195.90 | 190.60 | 193.05 | -0.36% | 82,712 |
| 2025-09-26 | 195.40 | 199.15 | 193.15 | 193.75 | -1.12% | 85,298 |
| 2025-09-25 | 201.10 | 202.20 | 195.95 | 195.95 | -3.38% | 102,446 |
| 2025-09-24 | 208.50 | 209.60 | 202.80 | 202.80 | -3.43% | 69,284 |
| 2025-09-23 | 209.70 | 211.30 | 205.90 | 210.00 | +0.14% | 82,995 |
| 2025-09-22 | 209.00 | 213.30 | 207.30 | 209.70 | +0.19% | 141,348 |
| 2025-09-19 | 206.60 | 210.70 | 204.80 | 209.30 | +1.65% | 1,147,693 |
| 2025-09-18 | 200.60 | 211.80 | 200.40 | 205.90 | +3.18% | 141,743 |
| 2025-09-17 | 196.80 | 200.30 | 195.80 | 199.55 | +1.19% | 80,099 |
| 2025-09-16 | 198.90 | 204.40 | 197.20 | 197.20 | -0.38% | 137,451 |
| 2025-09-15 | 193.70 | 199.45 | 192.60 | 197.95 | +2.70% | 92,044 |
| 2025-09-12 | 193.95 | 196.45 | 192.30 | 192.75 | -0.44% | 87,799 |
| 2025-09-11 | 200.00 | 203.00 | 193.35 | 193.60 | -2.98% | 126,334 |
| 2025-09-10 | 199.85 | 204.40 | 198.30 | 199.55 | +0.28% | 103,720 |
| 2025-09-09 | 196.90 | 200.50 | 196.00 | 199.00 | +1.92% | 112,218 |
| 2025-09-08 | 194.55 | 196.95 | 190.95 | 195.25 | +1.06% | 97,544 |
| 2025-09-05 | 191.85 | 193.55 | 187.50 | 193.20 | +2.60% | 139,881 |
| 2025-09-04 | 195.00 | 196.95 | 187.30 | 188.30 | -3.93% | 152,772 |
| 2025-09-03 | 197.05 | 200.30 | 195.65 | 196.00 | +0.18% | 67,080 |
| 2025-09-02 | 204.00 | 204.30 | 195.25 | 195.65 | -3.86% | 113,167 |
| 2025-09-01 | 199.40 | 205.30 | 199.40 | 203.50 | +2.67% | 91,986 |
| 2025-08-29 | 195.95 | 200.00 | 195.85 | 198.20 | +0.87% | 88,605 |
| 2025-08-28 | 193.70 | 197.75 | 193.70 | 196.50 | +1.58% | 91,940 |
| 2025-08-27 | 197.60 | 199.30 | 193.45 | 193.45 | -1.70% | 54,767 |
| 2025-08-26 | 192.05 | 200.80 | 192.05 | 196.80 | +1.52% | 136,950 |
| 2025-08-25 | 196.50 | 196.60 | 193.85 | 193.85 | -1.15% | 43,236 |
| 2025-08-22 | 191.90 | 197.40 | 191.65 | 196.10 | +1.74% | 76,618 |
| 2025-08-21 | 198.75 | 200.20 | 192.75 | 192.75 | -2.65% | 54,026 |
| 2025-08-20 | 195.30 | 198.35 | 195.00 | 198.00 | +0.51% | 89,603 |
| 2025-08-19 | 194.25 | 198.10 | 193.60 | 197.00 | +1.36% | 77,493 |
| 2025-08-18 | 197.55 | 198.70 | 193.15 | 194.35 | -1.67% | 78,279 |
| 2025-08-15 | 198.80 | 200.00 | 197.10 | 197.65 | +0.33% | 75,538 |
| 2025-08-14 | 196.75 | 200.20 | 194.40 | 197.00 | +0.28% | 123,206 |
| 2025-08-13 | 199.00 | 200.00 | 195.30 | 196.45 | -0.36% | 115,791 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+13.00%). Worst month: Jul (-9.65%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sartorius Aktiengesellschaft's (SRT3.DE) latest close?
232.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is SRT3.DE's 52-week high and low?
267.70 high and 175.95 low over the trailing 52 weeks, as of 2026-08-07.
What is Sartorius Aktiengesellschaft's strongest and weakest month historically?
Historically, SRT3.DE's strongest calendar month has been Jan (average +13.00%) and its weakest Jul (average -9.65%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.