Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	191.85	191.85	191.85	191.85	191.04	0
2026-02-03	187.25	196.35	186.15	191.85	191.04	433
2026-02-02	185.45	187.45	185.45	187.45	186.65	1
2026-01-30	191.60	191.60	191.60	191.60	190.79	0
2026-01-29	191.60	191.60	191.60	191.60	190.79	8
2026-01-28	197.60	197.65	195.90	197.65	196.81	48
2026-01-27	204.60	204.60	204.60	204.60	203.73	0
2026-01-26	208.90	208.90	208.90	208.90	208.01	0
2026-01-23	204.70	204.70	204.70	204.70	203.83	0
2026-01-22	204.70	204.70	204.70	204.70	203.83	0
2026-01-21	204.70	204.70	203.50	204.70	203.83	576
2026-01-20	204.80	206.20	204.80	206.20	205.32	49
2026-01-19	208.30	208.30	206.50	206.50	205.62	44
2026-01-16	213.00	213.00	213.00	213.00	212.10	0
2026-01-15	210.10	213.00	210.10	213.00	212.10	10
2026-01-14	209.90	209.90	209.90	209.90	209.01	1
2026-01-13	213.40	213.40	213.40	213.40	212.49	24
2026-01-12	215.50	215.50	210.80	215.00	214.09	190
2026-01-09	220.90	220.90	220.90	220.90	219.96	0
2026-01-08	218.90	220.90	218.90	220.90	219.96	80
2026-01-07	221.40	222.80	221.20	222.80	221.85	42
2026-01-06	219.00	223.50	219.00	223.50	222.55	435
2026-01-05	214.30	214.30	214.30	214.30	213.39	0
2026-01-02	209.90	209.90	209.90	209.90	209.01	1
2025-12-30	207.40	209.20	207.40	209.20	208.31	2
2025-12-29	206.70	207.90	206.70	207.90	207.02	15
2025-12-23	206.70	206.70	206.70	206.70	205.82	3
2025-12-22	206.80	206.80	206.80	206.80	205.92	0
2025-12-19	203.70	203.70	203.70	203.70	202.84	0
2025-12-18	203.70	203.70	203.70	203.70	202.84	0
2025-12-17	209.40	209.40	209.40	209.40	208.51	0
2025-12-16	209.40	209.40	209.40	209.40	208.51	0
2025-12-15	205.90	205.90	205.90	205.90	205.03	0
2025-12-12	205.80	205.90	205.80	205.90	205.03	80
2025-12-11	206.30	207.70	206.30	207.70	206.82	59
2025-12-10	208.00	208.00	208.00	208.00	207.12	0
2025-12-09	208.90	208.90	208.00	208.00	207.12	55
2025-12-08	213.30	213.30	213.30	213.30	212.39	0
2025-12-05	213.30	213.30	213.30	213.30	212.39	16
2025-12-04	216.60	216.60	210.90	213.90	212.99	360
2025-12-03	208.00	215.00	208.00	215.00	214.09	309
2025-12-02	207.30	207.50	207.30	207.50	206.62	135
2025-12-01	209.90	212.30	209.90	210.40	209.51	165
2025-11-28	207.40	207.40	207.40	207.40	206.52	80
2025-11-27	203.10	203.10	203.10	203.10	202.24	0
2025-11-26	200.80	200.80	200.70	200.70	199.85	82
2025-11-25	195.10	195.10	195.10	195.10	194.27	22
2025-11-24	194.60	195.40	194.10	194.55	193.72	182
2025-11-21	187.40	189.50	187.40	189.50	188.70	80
2025-11-20	184.90	184.90	184.90	184.90	184.11	0
2025-11-19	185.80	185.80	184.90	184.90	184.11	0
2025-11-18	185.85	187.05	185.85	186.20	185.41	18
2025-11-17	192.75	192.75	189.95	190.05	189.24	2
2025-11-14	190.20	192.80	190.20	192.80	191.98	204
2025-11-13	194.80	194.80	194.80	194.80	193.97	0
2025-11-12	193.30	195.00	193.30	194.80	193.97	354
2025-11-11	186.70	194.30	186.70	194.30	193.48	318
2025-11-10	188.90	189.80	187.95	188.15	187.35	124
2025-11-07	195.50	195.50	195.50	195.50	194.67	0
2025-11-06	195.50	195.50	195.50	195.50	194.67	21

← NewerPage 4 of 5 · 253 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.