Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	175.80	175.80	175.80	175.80	175.05	100
2025-08-12	172.35	175.00	172.35	175.00	174.26	19
2025-08-11	168.10	168.10	164.75	164.75	164.05	1
2025-08-08	167.25	167.25	167.25	167.25	166.54	0
2025-08-07	165.60	167.30	165.60	167.30	166.59	1
2025-08-06	168.35	168.35	165.90	165.90	165.20	2
2025-08-05	169.45	169.85	169.45	169.85	169.13	30
2025-08-04	170.80	170.80	170.30	170.30	169.58	1
2025-08-01	173.15	173.15	171.85	172.05	171.32	25
2025-07-31	177.95	177.95	176.10	176.10	175.35	4
2025-07-30	179.00	179.00	179.00	179.00	178.24	0
2025-07-29	179.00	179.00	179.00	179.00	178.24	0
2025-07-28	178.70	179.00	178.70	179.00	178.24	85
2025-07-25	173.75	173.75	173.75	173.75	173.01	0
2025-07-24	173.75	173.75	173.75	173.75	173.01	0
2025-07-23	179.75	179.75	179.75	179.75	178.99	0
2025-07-22	177.95	179.75	168.30	179.75	178.99	463
2025-07-21	189.20	190.00	187.75	190.00	189.19	201
2025-07-18	190.75	190.75	190.75	190.75	189.94	0
2025-07-17	193.30	193.30	193.30	193.30	192.48	0
2025-07-16	196.90	196.90	196.90	196.90	196.06	0
2025-07-15	197.90	197.90	196.90	196.90	196.06	1
2025-07-14	201.30	201.30	201.30	201.30	200.45	58
2025-07-11	203.30	203.30	203.30	203.30	202.44	0
2025-07-10	205.30	205.30	205.30	205.30	204.43	0
2025-07-09	200.80	200.80	200.80	200.80	199.95	5
2025-07-08	201.50	201.50	201.50	201.50	200.64	0
2025-07-07	199.80	199.80	199.20	199.20	198.35	100
2025-07-04	203.90	203.90	203.90	203.90	203.03	4
2025-07-03	210.80	210.80	210.80	210.80	209.90	0
2025-07-02	202.50	202.50	202.50	202.50	201.64	0
2025-07-01	202.50	202.50	202.50	202.50	201.64	1
2025-06-30	204.60	204.60	204.60	204.60	203.73	0
2025-06-27	204.60	204.60	204.60	204.60	203.73	0
2025-06-26	203.90	203.90	203.90	203.90	203.03	0
2025-06-25	198.80	198.80	198.80	198.80	197.96	0
2025-06-24	201.30	204.60	201.30	204.60	203.73	4
2025-06-23	201.60	201.60	201.60	201.60	200.74	0
2025-06-20	202.70	202.70	201.60	201.60	200.74	2
2025-06-19	202.00	202.00	202.00	202.00	201.14	0
2025-06-18	197.20	197.50	197.20	197.50	196.66	1
2025-06-17	200.20	200.20	197.40	197.40	196.56	10
2025-06-16	199.60	199.60	199.60	199.60	198.75	1
2025-06-13	203.00	203.00	203.00	203.00	202.14	0
2025-06-12	203.00	203.00	203.00	203.00	202.14	0
2025-06-11	193.90	193.90	193.90	193.90	193.08	0
2025-06-10	193.90	193.90	193.90	193.90	193.08	0
2025-06-09	193.10	193.10	193.10	193.10	192.28	0
2025-06-06	193.10	193.10	193.10	193.10	192.28	0
2025-06-05	193.85	193.85	193.85	193.85	193.03	0
2025-06-04	189.55	189.55	189.55	189.55	188.75	0
2025-06-03	189.55	189.55	189.55	189.55	188.75	0
2025-06-02	190.15	190.15	189.40	189.40	188.60	1
2025-05-30	193.00	193.00	193.00	193.00	192.18	0
2025-05-29	193.00	193.00	193.00	193.00	192.18	0
2025-05-28	193.00	193.00	193.00	193.00	192.18	2
2025-05-27	191.15	191.15	191.15	191.15	190.34	0
2025-05-26	191.15	191.15	191.15	191.15	190.34	0
2025-05-23	195.30	195.30	191.15	191.15	190.34	1
2025-05-22	195.00	195.60	195.00	195.60	194.77	15

← NewerPage 6 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.