Sartorius Stedim Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 183.70 | 183.70 | 183.70 | 183.70 | 182.24 | 0 |
| 2024-08-29 | 183.70 | 183.70 | 183.70 | 183.70 | 182.24 | 0 |
| 2024-08-28 | 177.20 | 177.20 | 177.20 | 177.20 | 175.79 | 0 |
| 2024-08-27 | 177.20 | 177.20 | 177.20 | 177.20 | 175.79 | 0 |
| 2024-08-26 | 177.20 | 177.20 | 177.20 | 177.20 | 175.79 | 0 |
| 2024-08-23 | 177.45 | 177.45 | 177.45 | 177.45 | 176.04 | 0 |
| 2024-08-22 | 175.50 | 175.50 | 175.50 | 175.50 | 174.11 | 0 |
| 2024-08-21 | 172.10 | 172.10 | 172.10 | 172.10 | 170.73 | 0 |
| 2024-08-20 | 174.30 | 174.30 | 174.30 | 174.30 | 172.92 | 0 |
| 2024-08-19 | 174.30 | 174.30 | 174.30 | 174.30 | 172.92 | 0 |
| 2024-08-16 | 171.25 | 171.25 | 171.25 | 171.25 | 169.89 | 0 |
| 2024-08-15 | 170.85 | 171.25 | 170.85 | 171.25 | 169.89 | 1 |
| 2024-08-14 | 164.90 | 164.90 | 164.90 | 164.90 | 163.59 | 0 |
| 2024-08-13 | 164.50 | 164.50 | 164.50 | 164.50 | 163.19 | 120 |
| 2024-08-12 | 173.55 | 173.55 | 173.55 | 173.55 | 172.17 | 0 |
| 2024-08-09 | 175.75 | 175.75 | 175.00 | 175.00 | 173.61 | 3 |
| 2024-08-08 | 175.95 | 175.95 | 175.95 | 175.95 | 174.55 | 0 |
| 2024-08-07 | 173.35 | 177.70 | 173.35 | 175.70 | 174.30 | 57 |
| 2024-08-06 | 172.20 | 172.20 | 172.20 | 172.20 | 170.83 | 0 |
| 2024-08-05 | 170.20 | 171.95 | 170.20 | 171.95 | 170.58 | 170 |
| 2024-08-02 | 185.10 | 185.10 | 185.10 | 185.10 | 183.63 | 0 |
| 2024-08-01 | 185.10 | 185.10 | 185.10 | 185.10 | 183.63 | 1 |
| 2024-07-31 | 184.90 | 184.90 | 184.90 | 184.90 | 183.43 | 0 |
| 2024-07-30 | 179.25 | 179.25 | 179.25 | 179.25 | 177.83 | 0 |
| 2024-07-29 | 175.60 | 175.60 | 174.85 | 174.85 | 173.46 | 6 |
| 2024-07-26 | 173.55 | 173.85 | 173.55 | 173.85 | 172.47 | 15 |
| 2024-07-25 | 158.80 | 158.80 | 158.80 | 158.80 | 157.54 | 0 |
| 2024-07-24 | 158.80 | 158.80 | 158.80 | 158.80 | 157.54 | 1 |
| 2024-07-23 | 147.40 | 158.15 | 147.40 | 157.30 | 156.05 | 1,317 |
| 2024-07-22 | 146.80 | 146.80 | 144.10 | 145.35 | 144.20 | 130 |
| 2024-07-19 | 149.25 | 149.25 | 145.50 | 146.95 | 145.78 | 469 |
| 2024-07-18 | 175.60 | 175.60 | 175.60 | 175.60 | 174.21 | 0 |
| 2024-07-17 | 173.45 | 173.45 | 173.45 | 173.45 | 172.07 | 0 |
| 2024-07-16 | 170.15 | 170.15 | 170.15 | 170.15 | 168.80 | 0 |
| 2024-07-15 | 169.30 | 169.45 | 167.75 | 167.75 | 166.42 | 24 |
| 2024-07-12 | 158.95 | 158.95 | 158.95 | 158.95 | 157.69 | 0 |
| 2024-07-11 | 158.95 | 158.95 | 158.95 | 158.95 | 157.69 | 0 |
| 2024-07-10 | 158.95 | 158.95 | 158.95 | 158.95 | 157.69 | 0 |
| 2024-07-09 | 158.95 | 158.95 | 158.95 | 158.95 | 157.69 | 0 |
| 2024-07-08 | 158.95 | 158.95 | 158.95 | 158.95 | 157.69 | 22 |
| 2024-07-05 | 155.15 | 158.85 | 155.15 | 158.85 | 157.59 | 14 |
| 2024-07-04 | 154.95 | 154.95 | 154.95 | 154.95 | 153.72 | 0 |
| 2024-07-03 | 152.00 | 152.00 | 152.00 | 152.00 | 150.79 | 0 |
| 2024-07-02 | 148.90 | 148.90 | 148.90 | 148.90 | 147.72 | 0 |
| 2024-07-01 | 156.05 | 156.05 | 152.60 | 152.60 | 151.39 | 34 |
| 2024-06-28 | 154.80 | 154.80 | 154.80 | 154.80 | 153.57 | 14 |
| 2024-06-27 | 154.35 | 154.35 | 154.35 | 154.35 | 153.12 | 0 |
| 2024-06-26 | 158.15 | 158.15 | 158.15 | 158.15 | 156.89 | 0 |
| 2024-06-25 | 156.60 | 157.40 | 156.60 | 157.40 | 156.15 | 18 |
| 2024-06-24 | 156.70 | 160.00 | 155.90 | 160.00 | 158.73 | 55 |
| 2024-06-21 | 155.95 | 158.60 | 155.95 | 158.60 | 157.34 | 2 |
| 2024-06-20 | 177.35 | 177.35 | 177.35 | 177.35 | 175.94 | 0 |
| 2024-06-19 | 177.35 | 177.35 | 177.35 | 177.35 | 175.94 | 0 |
| 2024-06-18 | 178.30 | 178.30 | 178.30 | 178.30 | 176.88 | 0 |
| 2024-06-17 | 178.30 | 178.30 | 178.30 | 178.30 | 176.88 | 3 |
| 2024-06-14 | 178.75 | 178.75 | 178.70 | 178.70 | 177.28 | 9 |
| 2024-06-13 | 179.85 | 179.85 | 179.85 | 179.85 | 178.42 | 0 |
| 2024-06-12 | 189.10 | 189.10 | 189.10 | 189.10 | 187.60 | 0 |
| 2024-06-11 | 187.35 | 189.10 | 187.35 | 189.10 | 187.60 | 10 |
| 2024-06-10 | 185.35 | 185.35 | 185.35 | 185.35 | 183.88 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 0.6900 EUR |
| 2025-04-02 | 0.6900 EUR |
| 2024-04-02 | 0.6900 EUR |
| 2023-03-30 | 1.4400 EUR |
| 2022-03-31 | 1.2600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.