Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	165.90	167.50	165.90	167.50	167.50	28
2026-07-23	171.50	171.50	160.50	160.50	160.50	108
2026-07-22	165.60	165.60	162.10	162.10	162.10	13
2026-07-21	177.50	177.50	166.30	166.30	166.30	199
2026-07-20	183.60	183.60	180.10	180.10	180.10	8
2026-07-17	188.50	188.70	185.30	185.30	185.30	230
2026-07-16	189.20	189.20	189.20	189.20	189.20	3
2026-07-15	188.80	189.20	188.80	189.20	189.20	7
2026-07-14	188.90	188.90	188.90	188.90	188.90	86
2026-07-13	186.40	188.90	186.40	188.90	188.90	103
2026-07-10	179.60	179.60	179.60	179.60	179.60	0
2026-07-09	178.80	179.60	178.80	179.60	179.60	48
2026-07-08	177.60	177.60	177.60	177.60	177.60	4
2026-07-07	183.10	183.10	178.30	182.50	182.50	92
2026-07-06	181.00	181.00	179.60	179.60	179.60	9
2026-07-03	182.00	182.00	182.00	182.00	182.00	0
2026-07-02	182.00	182.00	182.00	182.00	182.00	25
2026-07-01	182.50	182.50	178.40	178.40	178.40	54
2026-06-30	180.00	181.60	180.00	181.60	181.60	336
2026-06-29	176.90	178.80	176.90	178.30	178.30	259
2026-06-26	176.90	176.90	176.90	176.90	176.90	0
2026-06-25	169.30	169.30	169.30	169.30	169.30	3
2026-06-24	169.30	169.30	169.30	169.30	169.30	92
2026-06-23	164.30	164.30	162.60	163.50	163.50	513
2026-06-22	161.90	161.90	161.90	161.90	161.90	1
2026-06-19	176.80	176.80	176.80	176.80	176.80	0
2026-06-18	176.80	176.80	176.80	176.80	176.80	0
2026-06-17	176.80	176.80	176.80	176.80	176.80	1
2026-06-16	177.00	177.00	176.50	176.50	176.50	55
2026-06-15	180.00	180.00	180.00	180.00	180.00	41
2026-06-12	175.60	175.60	175.60	175.60	175.60	160
2026-06-11	178.20	178.20	178.20	178.20	178.20	160
2026-06-10	181.10	181.10	179.40	179.40	179.40	22
2026-06-09	177.40	179.60	177.40	177.90	177.90	242
2026-06-08	176.00	179.30	176.00	179.30	179.30	147
2026-06-05	187.00	187.00	187.00	187.00	187.00	140
2026-06-04	176.70	176.70	176.70	176.70	176.70	2
2026-06-03	175.90	176.70	175.10	176.70	176.70	118
2026-06-02	176.60	176.60	176.60	176.60	176.60	285
2026-06-01	179.10	179.10	179.10	179.10	179.10	3
2026-05-29	174.90	174.90	174.90	174.90	174.90	220
2026-05-28	174.90	174.90	174.90	174.90	174.90	185
2026-05-27	173.70	173.70	171.20	171.20	171.20	1
2026-05-26	170.80	171.70	170.80	171.70	171.70	3
2026-05-25	171.70	171.70	171.70	171.70	171.70	1
2026-05-22	170.90	171.10	170.90	170.90	170.90	161
2026-05-21	170.20	170.20	170.20	170.20	170.20	33
2026-05-20	161.00	161.00	161.00	161.00	161.00	19
2026-05-19	158.70	158.70	158.70	158.70	158.70	11
2026-05-18	158.40	160.80	158.40	158.70	158.70	33
2026-05-15	161.70	161.70	156.90	156.90	156.90	78
2026-05-14	160.20	160.20	160.20	160.20	160.20	0
2026-05-13	160.20	160.20	160.20	160.20	160.20	50
2026-05-12	163.50	164.00	161.50	161.50	161.50	63
2026-05-11	164.50	165.00	163.10	163.10	163.10	305
2026-05-08	163.50	163.50	163.50	163.50	163.50	45
2026-05-07	165.80	165.80	164.80	164.80	164.80	45
2026-05-06	167.00	167.00	167.00	167.00	167.00	90
2026-05-05	156.60	162.30	156.60	162.30	162.30	90
2026-05-04	157.00	157.00	154.60	155.60	155.60	297

← NewerPage 2 of 22 · 1,277 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.