Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	239.70	239.70	239.70	239.70	237.17	0
2023-09-21	239.70	239.70	239.70	239.70	237.17	0
2023-09-20	239.70	239.70	239.70	239.70	237.17	0
2023-09-19	240.00	240.00	235.40	235.40	232.91	5
2023-09-18	256.60	256.60	256.60	256.60	253.89	0
2023-09-15	256.60	256.60	256.60	256.60	253.89	1
2023-09-14	267.10	267.10	267.10	267.10	264.28	0
2023-09-13	267.10	267.10	267.10	267.10	264.28	0
2023-09-12	259.50	259.50	259.50	259.50	256.76	0
2023-09-11	260.80	260.80	260.80	260.80	258.05	0
2023-09-08	259.50	259.50	259.50	259.50	256.76	0
2023-09-07	267.40	267.40	267.40	267.40	264.58	0
2023-09-06	257.30	262.40	257.30	262.40	259.63	31
2023-09-05	260.00	260.00	257.00	257.00	254.29	5
2023-09-04	262.80	262.80	262.80	262.80	260.02	0
2023-09-01	258.80	258.80	257.00	257.00	254.29	1
2023-08-31	244.90	244.90	244.90	244.90	242.31	0
2023-08-30	244.90	244.90	244.90	244.90	242.31	0
2023-08-29	244.90	244.90	244.90	244.90	242.31	0
2023-08-28	244.90	244.90	244.90	244.90	242.31	0
2023-08-25	247.80	247.80	244.90	244.90	242.31	11
2023-08-24	256.50	256.50	251.90	251.90	249.24	60
2023-08-23	248.60	248.60	248.60	248.60	245.97	0
2023-08-22	244.90	244.90	244.90	244.90	242.31	0
2023-08-21	244.40	244.40	244.40	244.40	241.82	0
2023-08-18	247.40	247.50	247.40	247.50	244.89	10
2023-08-17	255.30	255.30	255.30	255.30	252.60	0
2023-08-16	262.40	262.40	262.40	262.40	259.63	0
2023-08-15	267.00	267.00	262.40	262.40	259.63	1
2023-08-14	266.60	266.60	266.60	266.60	263.78	10
2023-08-11	267.70	267.70	267.70	267.70	264.87	0
2023-08-10	267.70	267.70	267.70	267.70	264.87	0
2023-08-09	267.70	267.70	267.70	267.70	264.87	0
2023-08-08	261.60	261.60	261.60	261.60	258.84	0
2023-08-07	267.20	267.20	267.20	267.20	264.38	10
2023-08-04	267.80	269.50	264.10	269.50	266.65	6
2023-08-03	270.40	270.40	270.40	270.40	267.54	0
2023-08-02	263.90	263.90	263.40	263.40	260.62	50
2023-08-01	281.30	281.30	281.30	281.30	278.33	1
2023-07-31	281.70	284.60	281.70	284.60	281.59	70
2023-07-28	282.30	282.30	282.30	282.30	279.32	7
2023-07-27	282.00	284.70	282.00	284.70	281.69	38
2023-07-26	272.00	272.00	272.00	272.00	269.13	35
2023-07-25	269.80	269.80	269.80	269.80	266.95	9
2023-07-24	269.90	272.90	269.90	272.90	270.02	20
2023-07-21	239.80	269.50	238.20	269.50	266.65	32
2023-07-20	238.00	238.00	238.00	238.00	235.49	0
2023-07-19	238.00	238.00	238.00	238.00	235.49	20
2023-07-18	232.70	232.70	232.70	232.70	230.24	10
2023-07-17	229.00	229.10	229.00	229.10	226.68	1
2023-07-14	230.50	230.50	230.50	230.50	228.07	0
2023-07-13	228.90	228.90	228.90	228.90	226.48	20
2023-07-12	226.20	226.20	226.20	226.20	223.81	0
2023-07-11	223.60	223.60	223.60	223.60	221.24	0
2023-07-10	223.60	223.60	223.60	223.60	221.24	0
2023-07-07	223.60	223.60	223.60	223.60	221.24	0
2023-07-06	227.10	227.10	224.20	224.20	221.83	12
2023-07-05	228.90	228.90	228.90	228.90	226.48	0
2023-07-04	228.90	228.90	228.90	228.90	226.48	0
2023-07-03	230.10	230.10	228.90	228.90	226.48	10

← NewerPage 14 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.