Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	156.10	156.10	156.10	156.10	156.10	104
2026-04-29	151.50	151.50	151.50	151.50	151.50	199
2026-04-28	157.70	157.70	157.70	157.70	157.70	8
2026-04-27	164.50	164.50	159.70	159.70	159.70	46
2026-04-24	162.40	162.60	162.30	162.30	162.30	93
2026-04-23	182.80	186.20	182.80	186.20	186.20	1
2026-04-22	182.90	182.90	182.90	182.90	182.90	3
2026-04-21	188.50	188.50	188.50	188.50	188.50	403
2026-04-20	185.50	186.60	185.50	186.60	186.60	184
2026-04-17	181.80	181.80	181.80	181.80	181.80	146
2026-04-16	181.80	181.80	181.80	181.80	181.80	0
2026-04-15	181.80	181.80	181.80	181.80	181.80	1
2026-04-14	179.10	181.70	179.10	181.00	181.00	110
2026-04-13	170.40	170.40	170.40	170.40	170.40	0
2026-04-10	174.70	174.70	170.40	170.40	170.40	52
2026-04-09	170.80	170.80	170.80	170.80	170.80	1
2026-04-08	165.30	165.30	165.30	165.30	165.30	0
2026-04-07	169.20	169.80	165.30	165.30	165.30	192
2026-04-02	169.95	169.95	169.95	169.95	169.95	0
2026-04-01	169.95	169.95	169.95	169.95	169.95	2
2026-03-31	166.90	166.90	166.90	166.90	166.90	0
2026-03-30	162.50	162.50	162.50	162.50	161.81	0
2026-03-27	162.50	162.50	162.50	162.50	161.81	105
2026-03-26	166.00	166.00	166.00	166.00	165.30	0
2026-03-25	166.00	166.00	166.00	166.00	165.30	1
2026-03-24	160.85	160.85	160.85	160.85	160.17	0
2026-03-23	160.85	160.85	160.85	160.85	160.17	1
2026-03-20	168.05	168.05	164.35	164.35	163.65	81
2026-03-19	169.45	171.25	169.45	171.25	170.52	210
2026-03-18	177.65	177.65	177.65	177.65	176.90	28
2026-03-17	171.40	171.40	171.40	171.40	170.67	3
2026-03-16	160.70	160.70	160.30	160.30	159.62	286
2026-03-13	167.05	167.05	167.05	167.05	166.34	0
2026-03-12	167.05	167.05	167.05	167.05	166.34	52
2026-03-11	163.30	163.30	162.50	162.50	161.81	1
2026-03-10	165.30	165.30	165.30	165.30	164.60	0
2026-03-09	169.05	169.05	169.05	169.05	168.33	1
2026-03-06	169.05	169.05	169.05	169.05	168.33	484
2026-03-05	174.60	174.60	174.60	174.60	173.86	0
2026-03-04	168.95	174.60	168.95	174.60	173.86	81
2026-03-03	179.65	179.65	179.65	179.65	178.89	0
2026-03-02	178.90	179.65	178.90	179.65	178.89	1
2026-02-27	183.20	183.20	183.20	183.20	182.42	0
2026-02-26	181.95	181.95	181.95	181.95	181.18	48
2026-02-25	181.95	183.90	181.95	182.75	181.97	4
2026-02-24	180.95	180.95	180.95	180.95	180.18	0
2026-02-23	180.95	180.95	180.95	180.95	180.18	1
2026-02-20	181.10	181.10	181.10	181.10	180.33	28
2026-02-19	171.20	171.20	171.20	171.20	170.47	0
2026-02-18	171.20	171.20	171.20	171.20	170.47	1
2026-02-17	170.85	170.85	170.85	170.85	170.12	0
2026-02-16	172.60	172.60	170.10	170.10	169.38	55
2026-02-13	172.55	174.85	172.55	174.85	174.11	49
2026-02-12	176.45	176.45	176.45	176.45	175.70	0
2026-02-11	176.45	176.45	176.45	176.45	175.70	0
2026-02-10	178.65	178.65	178.65	178.65	177.89	10
2026-02-09	178.40	178.40	178.40	178.40	177.64	5
2026-02-06	181.15	181.15	181.15	181.15	180.38	0
2026-02-05	181.15	181.15	181.15	181.15	180.38	25
2026-02-04	191.85	191.85	191.85	191.85	191.04	0

← NewerPage 3 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.