Sartorius Stedim Biotech S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	275.00	275.00	275.00	275.00	272.10	100
2024-03-12	273.50	273.80	270.00	273.80	270.91	178
2024-03-11	270.10	270.10	270.10	270.10	267.25	21
2024-03-08	269.60	270.00	269.60	270.00	267.15	4
2024-03-07	256.10	256.10	256.10	256.10	253.39	0
2024-03-06	253.50	256.10	253.50	256.10	253.39	37
2024-03-05	250.30	250.30	250.30	250.30	247.66	0
2024-03-04	252.40	252.40	250.30	250.30	247.66	12
2024-03-01	256.30	256.30	253.00	253.00	250.33	1
2024-02-29	255.20	255.20	255.20	255.20	252.50	2
2024-02-28	249.00	249.00	249.00	249.00	246.37	0
2024-02-27	245.90	249.00	245.90	249.00	246.37	40
2024-02-26	246.60	246.60	245.90	246.50	243.90	55
2024-02-23	250.00	251.30	249.90	251.30	248.65	69
2024-02-22	251.60	251.60	251.60	251.60	248.94	0
2024-02-21	251.60	251.60	251.60	251.60	248.94	30
2024-02-20	254.50	254.50	254.50	254.50	251.81	1
2024-02-19	254.60	254.60	254.60	254.60	251.91	0
2024-02-16	241.40	241.40	241.40	241.40	238.85	0
2024-02-15	241.40	241.40	241.40	241.40	238.85	2
2024-02-14	240.30	240.30	240.30	240.30	237.76	0
2024-02-13	240.00	240.30	240.00	240.30	237.76	250
2024-02-12	249.90	249.90	249.90	249.90	247.26	90
2024-02-09	250.70	250.70	250.70	250.70	248.05	0
2024-02-08	250.70	250.70	250.70	250.70	248.05	0
2024-02-07	251.90	251.90	250.70	250.70	248.05	47
2024-02-06	246.90	250.70	246.90	250.70	248.05	1
2024-02-05	247.60	247.60	247.60	247.60	244.98	0
2024-02-02	251.10	251.10	251.10	251.10	248.45	0
2024-02-01	251.10	251.10	251.10	251.10	248.45	1
2024-01-31	237.70	237.70	237.70	237.70	235.19	0
2024-01-30	237.30	237.70	233.70	237.70	235.19	296
2024-01-29	239.30	239.30	239.30	239.30	236.77	0
2024-01-26	227.40	227.40	227.40	227.40	225.00	0
2024-01-25	227.40	227.40	227.40	227.40	225.00	0
2024-01-24	224.70	224.70	224.70	224.70	222.33	11
2024-01-23	222.90	222.90	222.90	222.90	220.55	0
2024-01-22	221.50	221.50	221.50	221.50	219.16	1
2024-01-19	219.90	219.90	219.90	219.90	217.58	0
2024-01-18	219.90	219.90	219.90	219.90	217.58	0
2024-01-17	219.90	219.90	219.90	219.90	217.58	15
2024-01-16	231.60	231.60	231.60	231.60	229.15	0
2024-01-15	232.20	232.20	231.60	231.60	229.15	2
2024-01-12	231.90	232.60	231.90	232.60	230.14	53
2024-01-11	235.60	235.60	235.60	235.60	233.11	43
2024-01-10	242.50	242.50	236.50	236.50	234.00	18
2024-01-09	241.80	241.80	241.80	241.80	239.25	7
2024-01-08	235.30	235.30	235.20	235.20	232.72	15
2024-01-05	235.50	238.70	235.50	238.70	236.18	15
2024-01-04	238.80	238.80	238.80	238.80	236.28	0
2024-01-03	244.30	244.30	244.30	244.30	241.72	0
2024-01-02	244.80	249.10	244.80	249.10	246.47	38
2023-12-29	239.80	239.80	239.80	239.80	237.27	8
2023-12-28	239.00	239.00	239.00	239.00	236.48	18
2023-12-27	239.40	239.40	239.40	239.40	236.87	0
2023-12-22	242.00	242.50	242.00	242.50	239.94	1
2023-12-21	240.20	242.50	240.20	242.50	239.94	1
2023-12-20	243.00	243.00	243.00	243.00	240.43	0
2023-12-19	239.60	239.60	239.60	239.60	237.07	0
2023-12-18	231.00	231.00	231.00	231.00	228.56	10

← NewerPage 12 of 22 · 1,276 trading daysOlder →

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.