Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	226.10	226.10	226.10	226.10	223.71	11
2023-06-29	222.20	222.20	222.20	222.20	219.85	0
2023-06-28	222.00	222.00	222.00	222.00	219.65	0
2023-06-27	232.70	232.70	232.70	232.70	230.24	0
2023-06-26	232.70	232.70	232.70	232.70	230.24	0
2023-06-23	240.50	240.50	232.70	232.70	230.24	22
2023-06-22	234.00	234.00	234.00	234.00	231.53	0
2023-06-21	233.60	233.60	233.20	233.20	230.74	1
2023-06-20	235.00	235.50	233.70	235.50	233.01	42
2023-06-19	235.50	240.90	235.50	240.90	238.36	85
2023-06-16	272.40	272.40	272.40	272.40	269.52	0
2023-06-15	272.40	272.40	272.40	272.40	269.52	9
2023-06-14	272.50	272.50	272.50	272.50	269.62	0
2023-06-13	272.50	272.50	272.50	272.50	269.62	9
2023-06-12	265.60	265.60	265.60	265.60	262.79	0
2023-06-09	265.60	265.60	265.60	265.60	262.79	0
2023-06-08	264.00	265.40	263.70	265.40	262.60	235
2023-06-07	269.40	269.40	269.40	269.40	266.55	0
2023-06-06	260.00	260.00	260.00	260.00	257.25	0
2023-06-05	264.20	264.20	260.00	260.00	257.25	38
2023-06-02	260.00	260.00	260.00	260.00	257.25	0
2023-06-01	250.00	253.30	250.00	253.30	250.62	1
2023-05-31	248.70	248.70	248.70	248.70	246.07	0
2023-05-30	248.70	248.70	248.70	248.70	246.07	0
2023-05-29	240.30	240.30	240.30	240.30	237.76	0
2023-05-26	240.30	240.30	240.30	240.30	237.76	40
2023-05-25	243.60	243.60	243.60	243.60	241.03	0
2023-05-24	241.90	243.60	241.90	243.60	241.03	71
2023-05-23	246.50	246.50	246.50	246.50	243.90	0
2023-05-22	241.90	245.00	241.50	245.00	242.41	7
2023-05-19	243.30	243.30	243.30	243.30	240.73	0
2023-05-18	243.30	243.30	243.30	243.30	240.73	0
2023-05-17	237.50	239.50	237.50	239.50	236.97	12
2023-05-16	241.60	243.00	241.60	243.00	240.43	430
2023-05-15	248.40	248.40	244.50	244.50	241.92	2
2023-05-12	243.70	247.50	242.40	247.50	244.89	709
2023-05-11	247.30	253.20	247.30	253.20	250.53	60
2023-05-10	247.90	253.20	247.90	253.20	250.53	20
2023-05-09	253.60	253.60	253.60	253.60	250.92	0
2023-05-08	254.00	254.00	253.60	253.60	250.92	20
2023-05-05	253.40	255.60	252.90	255.60	252.90	6
2023-05-04	249.70	255.50	247.40	255.50	252.80	337
2023-05-03	240.90	240.90	240.90	240.90	238.36	0
2023-05-02	243.10	243.10	240.90	240.90	238.36	2
2023-04-28	260.60	260.60	260.60	260.60	257.85	0
2023-04-27	260.60	260.60	260.60	260.60	257.85	0
2023-04-26	260.60	260.60	260.60	260.60	257.85	0
2023-04-25	260.60	260.60	260.60	260.60	257.85	10
2023-04-24	260.00	261.50	260.00	260.80	258.05	108
2023-04-21	253.10	253.30	253.10	253.30	250.62	7
2023-04-20	253.00	266.10	253.00	266.10	263.29	136
2023-04-19	282.50	282.50	282.50	282.50	279.52	0
2023-04-18	284.90	284.90	284.90	284.90	281.89	0
2023-04-17	290.00	290.00	284.90	284.90	281.89	1
2023-04-14	289.70	289.70	289.70	289.70	286.64	0
2023-04-13	273.70	273.70	273.70	273.70	270.81	0
2023-04-12	273.70	273.70	273.70	273.70	270.81	33
2023-04-11	285.60	285.60	285.60	285.60	282.58	0
2023-04-06	287.90	287.90	285.60	285.60	282.58	6
2023-04-05	271.80	271.80	271.80	271.80	268.93	0

← NewerPage 15 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.