Sartorius Stedim Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 193.70 | 193.70 | 193.65 | 193.65 | 192.83 | 80 |
| 2025-11-04 | 202.40 | 202.40 | 202.40 | 202.40 | 201.54 | 0 |
| 2025-11-03 | 206.60 | 206.60 | 202.40 | 202.40 | 201.54 | 41 |
| 2025-10-31 | 208.60 | 210.00 | 207.20 | 207.20 | 206.32 | 98 |
| 2025-10-30 | 207.20 | 207.20 | 207.20 | 207.20 | 206.32 | 3 |
| 2025-10-29 | 207.40 | 208.90 | 206.10 | 208.90 | 208.01 | 130 |
| 2025-10-28 | 213.40 | 214.70 | 209.70 | 209.70 | 208.81 | 672 |
| 2025-10-27 | 210.40 | 212.10 | 210.40 | 211.40 | 210.50 | 91 |
| 2025-10-24 | 211.60 | 211.60 | 211.60 | 211.60 | 210.70 | 0 |
| 2025-10-23 | 211.60 | 211.60 | 211.60 | 211.60 | 210.70 | 41 |
| 2025-10-22 | 212.10 | 212.20 | 212.10 | 212.20 | 211.30 | 40 |
| 2025-10-21 | 207.20 | 211.40 | 207.20 | 211.40 | 210.50 | 10 |
| 2025-10-20 | 204.40 | 207.50 | 204.40 | 207.50 | 206.62 | 1 |
| 2025-10-17 | 202.60 | 202.60 | 202.60 | 202.60 | 201.74 | 0 |
| 2025-10-16 | 185.95 | 185.95 | 185.95 | 185.95 | 185.16 | 0 |
| 2025-10-15 | 184.00 | 186.30 | 184.00 | 185.95 | 185.16 | 5 |
| 2025-10-14 | 182.90 | 182.90 | 182.90 | 182.90 | 182.12 | 0 |
| 2025-10-13 | 186.85 | 187.15 | 186.25 | 187.15 | 186.36 | 47 |
| 2025-10-10 | 187.30 | 187.30 | 187.30 | 187.30 | 186.50 | 7 |
| 2025-10-09 | 193.00 | 193.00 | 193.00 | 193.00 | 192.18 | 0 |
| 2025-10-08 | 197.00 | 197.00 | 197.00 | 197.00 | 196.16 | 0 |
| 2025-10-07 | 196.75 | 197.00 | 196.75 | 197.00 | 196.16 | 1 |
| 2025-10-06 | 195.20 | 195.20 | 195.20 | 195.20 | 194.37 | 0 |
| 2025-10-03 | 195.20 | 195.20 | 195.20 | 195.20 | 194.37 | 68 |
| 2025-10-02 | 190.05 | 191.10 | 190.05 | 190.20 | 189.39 | 297 |
| 2025-10-01 | 182.55 | 182.55 | 182.55 | 182.55 | 181.77 | 1 |
| 2025-09-30 | 172.45 | 172.45 | 172.45 | 172.45 | 171.72 | 0 |
| 2025-09-29 | 172.45 | 172.45 | 172.45 | 172.45 | 171.72 | 28 |
| 2025-09-26 | 187.20 | 187.20 | 187.20 | 187.20 | 186.41 | 0 |
| 2025-09-25 | 187.20 | 187.20 | 187.20 | 187.20 | 186.41 | 0 |
| 2025-09-24 | 187.20 | 187.20 | 187.20 | 187.20 | 186.41 | 0 |
| 2025-09-23 | 187.00 | 187.20 | 187.00 | 187.20 | 186.41 | 8 |
| 2025-09-22 | 186.00 | 186.00 | 186.00 | 186.00 | 185.21 | 0 |
| 2025-09-19 | 186.00 | 186.00 | 186.00 | 186.00 | 185.21 | 0 |
| 2025-09-18 | 183.90 | 184.85 | 183.90 | 184.85 | 184.07 | 80 |
| 2025-09-17 | 174.85 | 174.85 | 174.80 | 174.80 | 174.06 | 21 |
| 2025-09-16 | 175.25 | 175.35 | 175.25 | 175.35 | 174.61 | 80 |
| 2025-09-15 | 170.50 | 174.70 | 170.50 | 173.85 | 173.11 | 11 |
| 2025-09-12 | 172.15 | 172.15 | 169.70 | 169.70 | 168.98 | 49 |
| 2025-09-11 | 174.70 | 174.70 | 174.70 | 174.70 | 173.96 | 0 |
| 2025-09-10 | 174.15 | 174.15 | 174.15 | 174.15 | 173.41 | 0 |
| 2025-09-09 | 174.15 | 174.15 | 174.15 | 174.15 | 173.41 | 0 |
| 2025-09-08 | 174.10 | 174.15 | 172.75 | 174.15 | 173.41 | 65 |
| 2025-09-05 | 170.95 | 170.95 | 170.95 | 170.95 | 170.22 | 0 |
| 2025-09-04 | 170.95 | 170.95 | 170.95 | 170.95 | 170.22 | 0 |
| 2025-09-03 | 174.25 | 174.25 | 174.25 | 174.25 | 173.51 | 0 |
| 2025-09-02 | 177.25 | 177.25 | 177.25 | 177.25 | 176.50 | 0 |
| 2025-09-01 | 177.25 | 177.25 | 177.25 | 177.25 | 176.50 | 1 |
| 2025-08-29 | 175.20 | 175.20 | 175.20 | 175.20 | 174.46 | 0 |
| 2025-08-28 | 175.20 | 175.20 | 175.20 | 175.20 | 174.46 | 0 |
| 2025-08-27 | 175.20 | 175.20 | 175.20 | 175.20 | 174.46 | 1 |
| 2025-08-26 | 178.05 | 178.05 | 178.05 | 178.05 | 177.29 | 0 |
| 2025-08-25 | 177.75 | 178.05 | 177.75 | 178.05 | 177.29 | 3 |
| 2025-08-22 | 177.85 | 177.85 | 177.85 | 177.85 | 177.09 | 0 |
| 2025-08-21 | 179.45 | 179.45 | 179.45 | 179.45 | 178.69 | 0 |
| 2025-08-20 | 177.95 | 179.45 | 177.95 | 179.45 | 178.69 | 1 |
| 2025-08-19 | 173.85 | 173.85 | 173.85 | 173.85 | 173.11 | 0 |
| 2025-08-18 | 176.95 | 176.95 | 173.85 | 173.85 | 173.11 | 20 |
| 2025-08-15 | 179.15 | 179.15 | 179.15 | 179.15 | 178.39 | 1 |
| 2025-08-14 | 176.65 | 176.65 | 176.65 | 176.65 | 175.90 | 0 |
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.