Sartorius Stedim Biotech S.A. historical data

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

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

← NewerPage 5 of 22 · 1,278 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.