Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	247.80	252.00	247.10	249.40	247.71	145,969
2024-08-29	244.30	250.80	244.30	248.70	247.02	95,093
2024-08-28	245.50	250.00	244.10	244.40	242.75	51,326
2024-08-27	241.50	247.70	240.10	245.30	243.64	90,295
2024-08-26	240.90	241.90	238.00	241.90	240.26	37,308
2024-08-23	239.90	242.40	234.40	240.90	239.27	115,842
2024-08-22	238.10	244.60	238.10	239.90	238.28	43,140
2024-08-21	236.10	242.70	235.50	237.90	236.29	58,428
2024-08-20	241.60	242.70	235.50	235.50	233.91	43,379
2024-08-19	237.10	241.40	236.20	241.40	239.77	69,369
2024-08-16	240.70	240.80	236.80	238.80	237.19	50,545
2024-08-15	237.30	242.20	234.00	239.00	237.38	50,290
2024-08-14	238.60	240.10	233.90	235.40	233.81	62,175
2024-08-13	240.40	240.40	229.10	237.00	235.40	109,537
2024-08-12	249.00	250.00	240.80	241.10	239.47	72,185
2024-08-09	245.40	251.00	244.90	248.30	246.62	56,262
2024-08-08	245.00	246.60	235.00	244.70	243.05	76,932
2024-08-07	242.30	251.40	242.30	246.70	245.03	65,769
2024-08-06	244.10	244.80	234.90	241.20	239.57	71,631
2024-08-05	241.80	245.10	235.80	242.70	241.06	113,390
2024-08-02	258.60	261.80	246.60	250.00	248.31	152,443
2024-08-01	260.60	265.90	259.90	261.70	259.93	62,665
2024-07-31	256.00	264.40	255.00	262.70	260.92	143,473
2024-07-30	240.80	256.80	240.50	252.70	250.99	175,135
2024-07-29	242.80	247.80	241.60	243.70	242.05	93,142
2024-07-26	227.80	246.50	224.50	243.30	241.66	127,252
2024-07-25	226.00	229.50	219.50	228.40	226.86	122,873
2024-07-24	219.00	228.50	214.70	227.60	226.06	165,964
2024-07-23	204.50	225.90	204.40	220.30	218.81	249,912
2024-07-22	208.00	212.40	204.50	204.50	203.12	220,540
2024-07-19	222.10	223.50	205.80	209.10	207.69	467,259
2024-07-18	243.40	252.90	243.40	246.70	245.03	118,751
2024-07-17	241.50	247.40	240.00	243.60	241.95	73,402
2024-07-16	237.80	242.90	236.60	242.10	240.46	49,525
2024-07-15	239.30	245.00	238.40	239.30	237.68	75,253
2024-07-12	244.10	247.40	236.30	240.20	238.58	109,248
2024-07-11	233.80	245.00	232.50	243.40	241.75	79,338
2024-07-10	230.70	233.60	229.70	231.70	230.13	40,848
2024-07-09	232.30	237.40	227.00	230.40	228.84	103,267
2024-07-08	229.10	234.60	229.10	232.60	231.03	95,992
2024-07-05	225.30	232.10	225.00	230.60	229.04	101,980
2024-07-04	227.70	228.60	224.00	224.70	223.18	68,045
2024-07-03	213.80	225.40	213.70	220.90	219.41	152,126
2024-07-02	210.90	214.20	199.50	212.20	210.77	275,889
2024-07-01	222.60	222.90	211.30	211.70	210.27	97,396
2024-06-28	217.10	220.50	216.20	219.00	217.52	96,327
2024-06-27	221.70	221.70	215.10	216.60	215.14	91,643
2024-06-26	221.10	226.10	220.80	222.50	221.00	109,392
2024-06-25	224.40	226.00	216.30	219.40	217.92	83,202
2024-06-24	218.80	225.80	214.60	224.80	223.28	54,551
2024-06-21	219.70	221.10	216.30	219.20	217.72	208,860
2024-06-20	212.20	219.00	211.30	219.00	217.52	195,395
2024-06-19	243.30	243.30	209.40	209.40	207.98	351,256
2024-06-18	243.30	245.50	241.90	243.90	242.25	59,254
2024-06-17	246.40	246.70	238.90	240.90	239.27	90,477
2024-06-14	241.30	248.10	240.30	245.70	244.04	112,242
2024-06-13	243.40	245.70	240.70	241.20	239.57	79,384
2024-06-12	248.30	253.20	244.20	245.10	243.44	86,446
2024-06-11	249.40	254.10	249.20	249.50	247.81	54,615
2024-06-10	242.50	248.50	242.10	248.50	246.82	52,975

← NewerPage 10 of 22 · 1,275 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.