Sartorius Stedim Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 219.20 | 219.20 | 218.00 | 218.00 | 218.00 | 14 |
| 2026-10-15 | 217.60 | 219.40 | 216.60 | 219.40 | 219.40 | 1 |
| 2026-10-14 | 216.20 | 219.00 | 216.20 | 216.60 | 216.60 | 192 |
| 2026-10-13 | 216.00 | 216.00 | 213.60 | 213.80 | 213.80 | 9 |
| 2026-10-12 | 213.00 | 214.40 | 213.00 | 213.00 | 213.00 | 1 |
| 2026-10-09 | 211.80 | 213.00 | 211.60 | 213.00 | 213.00 | 3 |
| 2026-10-08 | 214.20 | 214.20 | 208.00 | 208.00 | 208.00 | 8 |
| 2026-10-07 | 215.60 | 218.80 | 215.60 | 218.80 | 218.80 | 2 |
| 2026-10-06 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 0 |
| 2026-10-05 | 205.60 | 209.80 | 205.60 | 209.80 | 209.80 | 285 |
| 2026-10-02 | 207.20 | 210.00 | 207.20 | 208.20 | 208.20 | 59 |
| 2026-10-01 | 213.20 | 213.20 | 211.80 | 211.80 | 211.80 | 84 |
| 2026-09-30 | 218.60 | 219.80 | 218.60 | 219.80 | 219.80 | 18 |
| 2026-09-29 | 217.40 | 221.00 | 216.60 | 216.60 | 216.60 | 98 |
| 2026-09-28 | 213.20 | 217.60 | 213.20 | 216.60 | 216.60 | 218 |
| 2026-09-25 | 217.20 | 217.20 | 212.20 | 212.40 | 212.40 | 130 |
| 2026-09-24 | 206.20 | 216.00 | 206.20 | 216.00 | 216.00 | 123 |
| 2026-09-23 | 205.40 | 206.00 | 204.80 | 205.40 | 205.40 | 15 |
| 2026-09-22 | 200.80 | 206.40 | 200.80 | 206.40 | 206.40 | 69 |
| 2026-09-21 | 198.50 | 202.80 | 198.20 | 201.80 | 201.80 | 97 |
| 2026-09-18 | 196.80 | 198.40 | 196.10 | 198.40 | 198.40 | 142 |
Page 1 of 1 · 21 trading days
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.