Sartorius Stedim Biotech S.A. historical data

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

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
2026-09-17	195.40	195.40	195.40	195.40	195.40	3
2026-09-16	189.80	194.00	189.80	194.00	194.00	50
2026-09-15	185.60	186.10	185.60	186.10	186.10	1
2026-09-14	188.00	188.00	184.20	184.20	184.20	5
2026-09-11	186.40	187.00	186.40	187.00	187.00	5
2026-09-10	190.30	190.60	190.30	190.60	190.60	22
2026-09-09	189.50	190.50	188.00	190.50	190.50	5
2026-09-08	186.40	190.50	186.40	190.50	190.50	11
2026-09-07	187.30	187.30	185.80	185.90	185.90	6
2026-09-04	199.00	199.00	199.00	199.00	199.00	0
2026-09-03	198.80	199.00	198.80	199.00	199.00	13
2026-09-02	197.40	197.90	197.40	197.90	197.90	159
2026-09-01	197.00	197.00	194.60	195.30	195.30	107
2026-08-31	197.10	197.10	195.90	195.90	195.90	1
2026-08-28	197.90	197.90	197.90	197.90	197.90	0
2026-08-27	195.00	196.80	195.00	196.80	196.80	167
2026-08-26	191.90	191.90	191.90	191.90	191.90	1
2026-08-25	194.20	194.20	194.20	194.20	194.20	68
2026-08-24	194.50	194.50	192.70	192.70	192.70	1
2026-08-21	191.60	192.20	191.60	192.20	192.20	2
2026-08-20	195.00	195.00	195.00	195.00	195.00	188
2026-08-19	184.00	188.60	184.00	188.60	188.60	7
2026-08-18	180.70	180.70	180.70	180.70	180.70	126
2026-08-17	185.90	185.90	181.10	181.90	181.90	126
2026-08-14	185.00	185.00	183.90	184.30	184.30	187
2026-08-13	181.60	182.00	181.20	181.20	181.20	13
2026-08-12	179.70	179.70	179.70	179.70	179.70	21
2026-08-11	178.00	178.00	178.00	178.00	178.00	50
2026-08-10	178.00	178.00	178.00	178.00	178.00	0
2026-08-07	176.30	178.80	176.30	178.00	178.00	6
2026-08-06	176.10	176.10	174.20	174.20	174.20	73
2026-08-05	173.40	173.60	171.60	171.60	171.60	101
2026-08-04	174.50	174.50	172.80	172.80	172.80	250
2026-08-03	167.70	174.90	167.70	171.80	171.80	18
2026-07-31	171.70	171.70	171.70	171.70	171.70	184
2026-07-30	170.10	170.10	170.10	170.10	170.10	30
2026-07-29	170.10	171.40	170.10	171.40	171.40	30
2026-07-28	162.60	162.60	162.60	162.60	162.60	29
2026-07-27	168.70	168.70	162.60	162.60	162.60	227

Page 1 of 22 · 1,277 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.