Sartorius Stedim Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 186.10 | 186.10 | 186.10 | 186.10 | 184.62 | 1 |
| 2024-06-06 | 185.35 | 187.10 | 185.35 | 186.05 | 184.57 | 44 |
| 2024-06-05 | 184.30 | 184.30 | 184.30 | 184.30 | 182.84 | 0 |
| 2024-06-04 | 185.80 | 185.80 | 185.80 | 185.80 | 184.32 | 0 |
| 2024-06-03 | 185.80 | 185.80 | 185.80 | 185.80 | 184.32 | 1 |
| 2024-05-31 | 182.20 | 182.70 | 182.20 | 182.70 | 181.25 | 20 |
| 2024-05-30 | 182.35 | 182.35 | 182.35 | 182.35 | 180.90 | 0 |
| 2024-05-29 | 186.45 | 186.45 | 186.45 | 186.45 | 184.97 | 0 |
| 2024-05-28 | 186.45 | 186.45 | 186.45 | 186.45 | 184.97 | 0 |
| 2024-05-27 | 191.05 | 191.05 | 191.05 | 191.05 | 189.53 | 9 |
| 2024-05-24 | 192.15 | 192.15 | 192.15 | 192.15 | 190.62 | 0 |
| 2024-05-23 | 196.05 | 196.05 | 192.15 | 192.15 | 190.62 | 1 |
| 2024-05-22 | 193.10 | 196.00 | 193.10 | 196.00 | 194.44 | 40 |
| 2024-05-21 | 194.05 | 194.05 | 194.05 | 194.05 | 192.51 | 0 |
| 2024-05-20 | 196.85 | 196.85 | 196.85 | 196.85 | 195.29 | 0 |
| 2024-05-17 | 198.00 | 198.00 | 196.85 | 196.85 | 195.29 | 10 |
| 2024-05-16 | 201.80 | 201.80 | 197.00 | 197.00 | 195.44 | 95 |
| 2024-05-15 | 211.20 | 215.10 | 211.20 | 215.10 | 213.39 | 12 |
| 2024-05-14 | 201.10 | 201.10 | 201.10 | 201.10 | 199.50 | 0 |
| 2024-05-13 | 201.10 | 201.10 | 201.10 | 201.10 | 199.50 | 0 |
| 2024-05-10 | 203.10 | 203.10 | 203.10 | 203.10 | 201.49 | 0 |
| 2024-05-09 | 203.10 | 203.10 | 203.10 | 203.10 | 201.49 | 0 |
| 2024-05-08 | 204.50 | 204.50 | 204.50 | 204.50 | 202.88 | 0 |
| 2024-05-07 | 206.10 | 206.10 | 206.10 | 206.10 | 204.46 | 10 |
| 2024-05-06 | 207.60 | 207.60 | 206.10 | 206.10 | 204.46 | 1 |
| 2024-05-03 | 208.30 | 208.30 | 208.30 | 208.30 | 206.65 | 0 |
| 2024-05-02 | 204.10 | 206.00 | 204.10 | 206.00 | 204.36 | 1 |
| 2024-04-30 | 203.00 | 203.00 | 203.00 | 203.00 | 201.39 | 0 |
| 2024-04-29 | 209.70 | 209.70 | 209.70 | 209.70 | 208.03 | 0 |
| 2024-04-26 | 208.30 | 208.30 | 208.30 | 208.30 | 206.65 | 0 |
| 2024-04-25 | 209.30 | 209.30 | 209.30 | 209.30 | 207.64 | 0 |
| 2024-04-24 | 209.30 | 209.30 | 209.30 | 209.30 | 207.64 | 0 |
| 2024-04-23 | 197.10 | 209.30 | 197.10 | 209.30 | 207.64 | 0 |
| 2024-04-22 | 196.50 | 196.50 | 196.50 | 196.50 | 194.94 | 0 |
| 2024-04-19 | 196.50 | 200.70 | 196.50 | 200.70 | 199.11 | 21 |
| 2024-04-18 | 248.60 | 248.60 | 248.60 | 248.60 | 246.63 | 0 |
| 2024-04-17 | 248.60 | 248.60 | 248.60 | 248.60 | 246.63 | 0 |
| 2024-04-16 | 250.40 | 250.40 | 248.60 | 248.60 | 246.63 | 26 |
| 2024-04-15 | 249.50 | 249.50 | 249.50 | 249.50 | 247.52 | 2 |
| 2024-04-12 | 250.50 | 250.50 | 250.50 | 250.50 | 248.51 | 0 |
| 2024-04-11 | 255.20 | 255.20 | 255.20 | 255.20 | 253.17 | 0 |
| 2024-04-10 | 252.70 | 252.70 | 252.70 | 252.70 | 250.69 | 0 |
| 2024-04-09 | 260.80 | 260.80 | 260.80 | 260.80 | 258.73 | 0 |
| 2024-04-08 | 254.90 | 254.90 | 254.90 | 254.90 | 252.88 | 0 |
| 2024-04-05 | 250.00 | 252.00 | 250.00 | 252.00 | 250.00 | 27 |
| 2024-04-04 | 257.20 | 257.20 | 257.20 | 257.20 | 255.16 | 0 |
| 2024-04-03 | 254.90 | 256.40 | 254.90 | 256.40 | 254.36 | 102 |
| 2024-04-02 | 261.20 | 261.20 | 261.20 | 261.20 | 259.13 | 1 |
| 2024-03-28 | 263.60 | 263.60 | 263.60 | 263.60 | 260.82 | 0 |
| 2024-03-27 | 266.00 | 266.00 | 259.70 | 259.70 | 256.96 | 595 |
| 2024-03-26 | 280.10 | 280.10 | 280.10 | 280.10 | 277.14 | 0 |
| 2024-03-25 | 280.10 | 280.10 | 280.10 | 280.10 | 277.14 | 0 |
| 2024-03-22 | 280.10 | 280.10 | 280.10 | 280.10 | 277.14 | 0 |
| 2024-03-21 | 274.50 | 276.20 | 274.50 | 276.20 | 273.28 | 11 |
| 2024-03-20 | 265.90 | 269.50 | 265.90 | 269.50 | 266.65 | 162 |
| 2024-03-19 | 262.20 | 264.10 | 262.20 | 264.10 | 261.31 | 50 |
| 2024-03-18 | 272.90 | 272.90 | 272.90 | 272.90 | 270.02 | 0 |
| 2024-03-15 | 276.30 | 276.30 | 272.90 | 272.90 | 270.02 | 2 |
| 2024-03-14 | 277.50 | 277.50 | 277.50 | 277.50 | 274.57 | 20 |
| 2024-03-13 | 275.00 | 275.00 | 275.00 | 275.00 | 272.10 | 100 |
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.