Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 262.50 | 263.50 | 256.30 | 261.00 | 261.00 | 120,243 |
| 2026-10-15 | 257.10 | 261.80 | 256.00 | 261.80 | 261.80 | 145,474 |
| 2026-10-14 | 253.30 | 262.30 | 251.40 | 258.00 | 258.00 | 137,357 |
| 2026-10-13 | 254.40 | 255.10 | 250.60 | 251.30 | 251.30 | 117,965 |
| 2026-10-12 | 254.00 | 257.70 | 252.40 | 253.00 | 253.00 | 66,745 |
| 2026-10-09 | 250.30 | 256.10 | 249.40 | 253.00 | 253.00 | 81,091 |
| 2026-10-08 | 257.50 | 257.50 | 244.10 | 246.90 | 246.90 | 105,616 |
| 2026-10-07 | 258.00 | 261.30 | 255.60 | 260.00 | 260.00 | 85,742 |
| 2026-10-06 | 254.30 | 271.90 | 254.10 | 259.70 | 259.70 | 271,812 |
| 2026-10-05 | 251.10 | 253.20 | 246.50 | 251.60 | 251.60 | 84,334 |
| 2026-10-02 | 249.10 | 254.30 | 247.00 | 251.40 | 251.40 | 103,977 |
| 2026-10-01 | 256.80 | 259.30 | 249.60 | 251.00 | 251.00 | 82,247 |
| 2026-09-30 | 262.20 | 263.60 | 256.70 | 259.40 | 259.40 | 143,697 |
| 2026-09-29 | 263.20 | 268.70 | 259.40 | 260.00 | 260.00 | 67,052 |
| 2026-09-28 | 258.20 | 268.30 | 258.00 | 263.50 | 263.50 | 103,766 |
| 2026-09-25 | 267.50 | 270.00 | 258.20 | 258.30 | 258.30 | 158,174 |
| 2026-09-24 | 251.10 | 265.30 | 251.00 | 265.30 | 265.30 | 147,989 |
| 2026-09-23 | 252.40 | 254.90 | 248.70 | 253.00 | 253.00 | 83,430 |
| 2026-09-22 | 249.70 | 254.80 | 247.40 | 253.00 | 253.00 | 86,845 |
| 2026-09-21 | 248.90 | 253.50 | 245.20 | 248.70 | 248.70 | 98,074 |
| 2026-09-18 | 247.30 | 249.60 | 245.70 | 247.30 | 247.30 | 107,197 |
| 2026-09-17 | 244.80 | 248.40 | 243.80 | 248.30 | 248.30 | 73,569 |
| 2026-09-16 | 237.30 | 244.70 | 236.30 | 242.40 | 242.40 | 61,568 |
| 2026-09-15 | 227.60 | 239.00 | 226.60 | 238.60 | 238.60 | 91,444 |
| 2026-09-14 | 230.70 | 233.80 | 226.20 | 227.90 | 227.90 | 104,969 |
| 2026-09-11 | 230.90 | 234.20 | 230.30 | 232.90 | 232.90 | 62,905 |
| 2026-09-10 | 235.80 | 237.00 | 230.90 | 230.90 | 230.90 | 62,473 |
| 2026-09-09 | 236.30 | 237.20 | 232.30 | 236.80 | 236.80 | 66,671 |
| 2026-09-08 | 233.10 | 240.20 | 232.50 | 238.10 | 238.10 | 57,586 |
| 2026-09-07 | 235.50 | 235.50 | 230.20 | 233.70 | 233.70 | 74,362 |
| 2026-09-04 | 243.90 | 245.00 | 237.20 | 237.20 | 237.20 | 85,708 |
| 2026-09-03 | 245.20 | 249.60 | 243.40 | 244.80 | 244.80 | 63,736 |
| 2026-09-02 | 245.30 | 251.00 | 241.40 | 246.00 | 246.00 | 65,582 |
| 2026-09-01 | 251.80 | 255.50 | 245.60 | 247.20 | 247.20 | 94,287 |
| 2026-08-31 | 251.70 | 252.50 | 246.90 | 249.20 | 249.20 | 74,255 |
| 2026-08-28 | 250.90 | 254.30 | 249.70 | 253.50 | 253.50 | 57,361 |
| 2026-08-27 | 244.00 | 251.20 | 243.80 | 250.40 | 250.40 | 107,524 |
| 2026-08-26 | 243.70 | 246.00 | 241.60 | 244.40 | 244.40 | 45,208 |
| 2026-08-25 | 242.60 | 246.90 | 240.70 | 246.50 | 246.50 | 52,154 |
| 2026-08-24 | 246.00 | 247.60 | 243.10 | 243.10 | 243.10 | 69,321 |
| 2026-08-21 | 248.90 | 249.90 | 242.20 | 246.80 | 246.80 | 60,954 |
| 2026-08-20 | 242.30 | 252.20 | 242.30 | 248.90 | 248.90 | 176,426 |
| 2026-08-19 | 228.60 | 237.70 | 225.90 | 234.70 | 234.70 | 78,479 |
| 2026-08-18 | 232.40 | 234.30 | 228.90 | 228.90 | 228.90 | 67,403 |
| 2026-08-17 | 237.40 | 237.80 | 231.70 | 233.90 | 233.90 | 79,344 |
| 2026-08-14 | 234.90 | 240.40 | 233.60 | 237.50 | 237.50 | 66,459 |
| 2026-08-13 | 237.40 | 240.80 | 234.80 | 235.10 | 235.10 | 44,285 |
| 2026-08-12 | 238.00 | 238.50 | 233.70 | 236.00 | 236.00 | 70,135 |
| 2026-08-11 | 237.20 | 239.40 | 233.10 | 238.30 | 238.30 | 57,389 |
| 2026-08-10 | 233.50 | 239.30 | 232.60 | 238.60 | 238.60 | 54,671 |
| 2026-08-07 | 229.80 | 235.20 | 229.30 | 232.20 | 232.20 | 49,407 |
| 2026-08-06 | 230.00 | 235.30 | 229.30 | 229.50 | 229.50 | 68,158 |
| 2026-08-05 | 229.20 | 231.70 | 222.30 | 228.90 | 228.90 | 54,065 |
| 2026-08-04 | 226.60 | 229.70 | 224.80 | 227.60 | 227.60 | 66,746 |
| 2026-08-03 | 220.60 | 230.70 | 219.60 | 225.20 | 225.20 | 93,109 |
| 2026-07-31 | 221.80 | 225.80 | 218.00 | 218.00 | 218.00 | 120,898 |
| 2026-07-30 | 224.20 | 229.90 | 222.20 | 222.20 | 222.20 | 104,770 |
| 2026-07-29 | 223.10 | 226.00 | 221.30 | 225.60 | 225.60 | 92,973 |
| 2026-07-28 | 213.70 | 226.00 | 210.70 | 222.40 | 222.40 | 144,677 |
| 2026-07-27 | 224.90 | 227.40 | 214.30 | 214.30 | 214.30 | 115,363 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 0.7400 EUR |
| 2025-03-28 | 0.7400 EUR |
| 2024-04-02 | 0.7400 EUR |
| 2023-03-30 | 1.4400 EUR |
| 2022-03-28 | 1.2600 EUR |
| 2021-03-29 | 0.7100 EUR |
| 2020-06-29 | 0.3600 EUR |
| 2020-03-27 | 0.7100 EUR |
| 2019-03-29 | 0.6200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.