Sartorius Stedim Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	168.60	168.60	168.60	168.60	167.26	0
2024-11-21	168.60	168.60	168.60	168.60	167.26	0
2024-11-20	168.05	168.05	168.05	168.05	166.72	0
2024-11-19	171.25	171.25	171.25	171.25	169.89	0
2024-11-18	171.25	171.25	171.25	171.25	169.89	0
2024-11-15	179.60	179.60	171.25	171.25	169.89	6
2024-11-14	183.55	183.55	183.55	183.55	182.09	0
2024-11-13	182.50	182.50	182.50	182.50	181.05	0
2024-11-12	180.00	185.55	180.00	185.55	184.08	3
2024-11-11	184.45	184.45	184.45	184.45	182.98	1
2024-11-08	184.80	184.80	184.80	184.80	183.33	0
2024-11-07	182.20	184.80	182.20	184.80	183.33	2
2024-11-06	181.90	181.90	181.90	181.90	180.46	0
2024-11-05	188.95	188.95	188.95	188.95	187.45	0
2024-11-04	184.10	184.10	184.10	184.10	182.64	0
2024-11-01	184.10	184.10	184.10	184.10	182.64	1
2024-10-31	183.30	183.30	183.30	183.30	181.84	0
2024-10-30	184.35	184.35	184.35	184.35	182.89	0
2024-10-29	186.10	186.10	186.10	186.10	184.62	0
2024-10-28	190.75	190.75	190.75	190.75	189.23	0
2024-10-25	188.40	188.40	188.40	188.40	186.90	0
2024-10-24	192.05	192.05	192.05	192.05	190.52	0
2024-10-23	195.65	195.65	195.65	195.65	194.10	0
2024-10-22	199.80	202.00	199.80	202.00	200.40	80
2024-10-21	201.90	201.90	201.90	201.90	200.30	0
2024-10-18	207.60	207.60	207.60	207.60	205.95	0
2024-10-17	191.00	207.60	191.00	207.60	205.95	415
2024-10-16	192.00	192.00	192.00	192.00	190.47	0
2024-10-15	192.00	192.00	192.00	192.00	190.47	1
2024-10-14	189.50	189.50	189.50	189.50	187.99	1
2024-10-11	188.25	188.25	188.25	188.25	186.75	0
2024-10-10	181.80	181.80	181.80	181.80	180.36	0
2024-10-09	181.80	181.80	181.80	181.80	180.36	0
2024-10-08	181.80	181.80	181.80	181.80	180.36	0
2024-10-07	183.20	183.20	181.65	181.80	180.36	3
2024-10-04	180.05	180.05	180.05	180.05	178.62	0
2024-10-03	180.05	180.05	180.05	180.05	178.62	0
2024-10-02	198.50	198.50	198.50	198.50	196.92	0
2024-10-01	192.00	198.50	192.00	198.50	196.92	1
2024-09-30	170.35	170.35	170.35	170.35	169.00	0
2024-09-27	170.35	170.35	170.35	170.35	169.00	0
2024-09-26	170.35	170.35	170.35	170.35	169.00	0
2024-09-25	170.35	170.35	170.35	170.35	169.00	0
2024-09-24	172.05	172.05	172.05	172.05	170.68	0
2024-09-23	170.90	172.40	170.90	172.40	171.03	3
2024-09-20	179.65	179.65	179.65	179.65	178.22	0
2024-09-19	179.65	179.65	179.65	179.65	178.22	0
2024-09-18	179.65	179.65	179.65	179.65	178.22	0
2024-09-17	182.80	182.80	182.80	182.80	181.35	0
2024-09-16	183.85	183.85	182.80	182.80	181.35	2
2024-09-13	198.50	198.50	198.50	198.50	196.92	0
2024-09-12	189.75	189.75	189.75	189.75	188.24	0
2024-09-11	189.75	189.75	189.75	189.75	188.24	0
2024-09-10	178.60	178.60	178.60	178.60	177.18	0
2024-09-09	178.60	178.60	178.60	178.60	177.18	2
2024-09-06	174.25	174.25	174.25	174.25	172.87	0
2024-09-05	174.25	174.25	174.25	174.25	172.87	0
2024-09-04	174.70	174.70	174.70	174.70	173.31	0
2024-09-03	174.70	174.70	174.70	174.70	173.31	0
2024-09-02	182.10	182.10	173.00	173.00	171.63	16

← NewerPage 9 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.