Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	204.00	204.00	204.00	204.00	202.38	0
2025-02-20	208.10	208.10	208.10	208.10	206.45	0
2025-02-19	203.90	203.90	203.90	203.90	202.28	0
2025-02-18	206.00	206.00	206.00	206.00	204.36	20
2025-02-17	209.90	209.90	208.60	208.60	206.94	1
2025-02-14	211.10	211.10	211.10	211.10	209.42	0
2025-02-13	213.60	213.60	213.60	213.60	211.90	0
2025-02-12	212.30	212.30	212.30	212.30	210.61	0
2025-02-11	211.30	211.50	211.30	211.50	209.82	23
2025-02-10	211.50	211.50	211.50	211.50	209.82	0
2025-02-07	211.50	211.50	211.50	211.50	209.82	0
2025-02-06	213.20	213.20	213.20	213.20	211.51	0
2025-02-05	215.60	215.60	215.60	215.60	213.89	0
2025-02-04	215.50	215.60	215.50	215.60	213.89	47
2025-02-03	217.80	217.80	217.80	217.80	216.07	1
2025-01-31	221.80	221.80	221.80	221.80	220.04	0
2025-01-30	226.70	227.90	225.90	225.90	224.11	115
2025-01-29	223.60	223.60	221.00	221.00	219.24	10
2025-01-28	208.80	208.80	208.80	208.80	207.14	0
2025-01-27	206.80	208.80	206.80	208.80	207.14	1
2025-01-24	206.80	206.80	206.80	206.80	205.16	0
2025-01-23	207.90	207.90	206.80	206.80	205.16	1
2025-01-22	203.90	203.90	203.90	203.90	202.28	0
2025-01-21	198.85	198.85	198.85	198.85	197.27	0
2025-01-20	198.85	198.85	198.85	198.85	197.27	0
2025-01-17	198.85	198.85	198.85	198.85	197.27	0
2025-01-16	198.85	198.85	198.85	198.85	197.27	0
2025-01-15	201.50	201.50	200.90	200.90	199.30	53
2025-01-14	206.50	206.50	206.00	206.00	204.36	25
2025-01-13	199.55	199.55	199.55	199.55	197.97	49
2025-01-10	199.25	199.25	199.25	199.25	197.67	0
2025-01-09	199.25	199.25	199.25	199.25	197.67	0
2025-01-08	198.25	198.25	198.25	198.25	196.68	0
2025-01-07	193.00	198.25	193.00	198.25	196.68	2
2025-01-06	188.45	192.85	188.45	192.85	191.32	4
2025-01-03	181.55	181.55	181.55	181.55	180.11	0
2025-01-02	189.10	189.10	185.90	185.90	184.42	7
2024-12-30	187.30	187.30	187.30	187.30	185.81	0
2024-12-27	187.30	187.30	187.30	187.30	185.81	0
2024-12-23	184.00	185.85	184.00	185.85	184.37	1
2024-12-20	185.70	185.70	185.70	185.70	184.23	0
2024-12-19	188.25	188.25	188.25	188.25	186.75	0
2024-12-18	188.25	188.25	188.25	188.25	186.75	0
2024-12-17	194.00	194.00	194.00	194.00	192.46	0
2024-12-16	192.65	194.00	192.65	194.00	192.46	2
2024-12-13	194.15	194.15	194.15	194.15	192.61	0
2024-12-12	193.35	194.30	193.35	194.30	192.76	8
2024-12-11	177.85	177.85	177.85	177.85	176.44	0
2024-12-10	177.85	177.85	177.85	177.85	176.44	0
2024-12-09	179.85	179.85	177.85	177.85	176.44	5
2024-12-06	179.80	179.80	179.80	179.80	178.37	0
2024-12-05	180.85	180.85	180.85	180.85	179.41	0
2024-12-04	180.85	180.85	180.05	180.85	179.41	2
2024-12-03	178.35	178.35	177.15	177.15	175.74	1
2024-12-02	180.70	181.05	180.70	181.00	179.56	103
2024-11-29	179.75	180.80	179.75	180.80	179.36	4
2024-11-28	175.75	175.75	175.75	175.75	174.35	0
2024-11-27	175.75	175.75	175.75	175.75	174.35	0
2024-11-26	175.75	175.75	175.75	175.75	174.35	0
2024-11-25	168.60	168.60	168.60	168.60	167.26	0

← NewerPage 8 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.