Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	225.00	228.70	225.00	227.80	225.39	13
2023-12-14	222.10	222.10	221.00	221.00	218.67	51
2023-12-13	210.70	210.70	209.50	209.50	207.29	7
2023-12-12	208.10	208.10	208.10	208.10	205.90	20
2023-12-11	204.90	204.90	204.90	204.90	202.74	0
2023-12-08	210.00	210.00	204.90	204.90	202.74	30
2023-12-07	205.80	205.80	205.80	205.80	203.63	0
2023-12-06	196.70	205.80	196.70	205.80	203.63	3
2023-12-05	196.85	196.85	196.85	196.85	194.77	0
2023-12-04	200.70	200.70	200.70	200.70	198.58	0
2023-12-01	206.00	206.00	202.00	202.00	199.87	4
2023-11-30	206.40	206.40	206.40	206.40	204.22	0
2023-11-29	199.25	199.25	199.25	199.25	197.15	0
2023-11-28	199.25	199.25	199.25	199.25	197.15	0
2023-11-27	201.80	201.80	201.40	201.40	199.27	9
2023-11-24	204.00	204.00	203.40	203.40	201.25	20
2023-11-23	203.60	203.60	203.60	203.60	201.45	0
2023-11-22	202.60	202.60	202.60	202.60	200.46	0
2023-11-21	200.40	201.80	199.45	201.80	199.67	3
2023-11-20	200.50	200.50	200.50	200.50	198.38	0
2023-11-17	200.30	200.30	200.30	200.30	198.18	0
2023-11-16	198.60	198.60	198.60	198.60	196.50	0
2023-11-15	197.05	197.75	189.80	189.80	187.80	12
2023-11-14	189.80	189.80	189.80	189.80	187.80	0
2023-11-13	181.80	181.80	181.80	181.80	179.88	0
2023-11-10	185.85	185.85	184.95	184.95	183.00	31
2023-11-09	190.20	190.50	190.15	190.50	188.49	100
2023-11-08	184.00	186.70	184.00	186.70	184.73	8
2023-11-07	186.30	186.30	186.30	186.30	184.33	4
2023-11-06	188.75	188.75	187.35	187.35	185.37	12
2023-11-03	186.05	189.45	186.05	189.45	187.45	27
2023-11-02	179.75	179.75	179.75	179.75	177.85	0
2023-11-01	176.55	181.65	176.55	179.75	177.85	43
2023-10-31	168.85	176.65	168.85	176.65	174.78	57
2023-10-30	165.55	165.55	165.55	165.55	163.80	0
2023-10-27	166.50	166.50	165.55	165.55	163.80	15
2023-10-26	165.00	165.00	165.00	165.00	163.26	0
2023-10-25	177.40	177.40	163.30	166.00	164.25	103
2023-10-24	173.40	173.40	171.50	171.55	169.74	55
2023-10-23	168.40	168.40	165.65	165.65	163.90	132
2023-10-20	195.10	195.10	195.10	195.10	193.04	0
2023-10-19	195.90	200.70	195.10	195.10	193.04	223
2023-10-18	184.10	184.10	184.10	184.10	182.16	30
2023-10-17	187.00	190.55	187.00	190.55	188.54	16
2023-10-16	182.90	182.90	180.10	180.40	178.49	355
2023-10-13	197.05	197.05	188.00	188.60	186.61	391
2023-10-12	228.90	228.90	228.90	228.90	226.48	0
2023-10-11	228.90	228.90	228.90	228.90	226.48	0
2023-10-10	222.90	222.90	222.90	222.90	220.55	0
2023-10-09	222.90	222.90	222.90	222.90	220.55	0
2023-10-06	226.50	228.90	226.50	228.90	226.48	1
2023-10-05	228.80	228.80	228.80	228.80	226.38	9
2023-10-04	224.60	224.60	224.60	224.60	222.23	0
2023-10-03	221.70	221.70	221.70	221.70	219.36	0
2023-10-02	224.70	224.70	221.70	221.70	219.36	44
2023-09-29	226.00	226.00	226.00	226.00	223.61	0
2023-09-28	220.00	220.80	220.00	220.80	218.47	7
2023-09-27	226.70	226.70	222.00	222.00	219.65	15
2023-09-26	226.40	226.40	226.40	226.40	224.01	0
2023-09-25	225.00	226.90	225.00	226.90	224.50	10

← NewerPage 13 of 22 · 1,279 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.