Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 242.50 | 248.50 | 242.10 | 248.50 | 246.82 | 52,975 |
| 2024-06-07 | 249.10 | 251.50 | 242.30 | 244.00 | 242.35 | 66,086 |
| 2024-06-06 | 248.00 | 254.70 | 247.40 | 249.90 | 248.21 | 92,707 |
| 2024-06-05 | 237.30 | 246.90 | 237.30 | 246.30 | 244.63 | 85,717 |
| 2024-06-04 | 238.10 | 239.90 | 235.30 | 236.10 | 234.50 | 61,638 |
| 2024-06-03 | 244.00 | 244.90 | 234.80 | 239.30 | 237.68 | 78,622 |
| 2024-05-31 | 240.80 | 242.00 | 236.70 | 241.50 | 239.87 | 243,057 |
| 2024-05-30 | 238.90 | 242.50 | 237.70 | 241.10 | 239.47 | 119,249 |
| 2024-05-29 | 248.00 | 248.00 | 239.30 | 241.80 | 240.17 | 164,221 |
| 2024-05-28 | 254.10 | 254.10 | 249.30 | 249.30 | 247.61 | 82,145 |
| 2024-05-27 | 252.80 | 254.20 | 250.80 | 253.60 | 251.89 | 77,426 |
| 2024-05-24 | 257.10 | 257.30 | 250.20 | 253.00 | 251.29 | 155,673 |
| 2024-05-23 | 264.00 | 265.50 | 259.60 | 262.20 | 260.43 | 82,779 |
| 2024-05-22 | 268.20 | 268.70 | 264.20 | 264.20 | 262.41 | 85,680 |
| 2024-05-21 | 268.50 | 271.40 | 268.40 | 270.50 | 268.67 | 75,984 |
| 2024-05-20 | 267.80 | 273.70 | 266.10 | 270.00 | 268.17 | 49,057 |
| 2024-05-17 | 274.50 | 276.50 | 267.90 | 268.50 | 266.68 | 93,034 |
| 2024-05-16 | 292.60 | 292.70 | 267.70 | 277.60 | 275.72 | 294,975 |
| 2024-05-15 | 289.80 | 299.40 | 289.30 | 292.90 | 290.92 | 107,594 |
| 2024-05-14 | 276.50 | 291.80 | 275.30 | 289.50 | 287.54 | 121,051 |
| 2024-05-13 | 279.90 | 280.30 | 275.10 | 277.00 | 275.13 | 51,492 |
| 2024-05-10 | 283.80 | 284.30 | 276.70 | 278.80 | 276.92 | 69,497 |
| 2024-05-09 | 275.50 | 282.90 | 274.20 | 281.80 | 279.90 | 33,689 |
| 2024-05-08 | 281.50 | 285.60 | 276.20 | 277.00 | 275.13 | 76,501 |
| 2024-05-07 | 284.20 | 284.20 | 278.60 | 280.70 | 278.80 | 83,337 |
| 2024-05-06 | 283.20 | 285.00 | 280.20 | 282.10 | 280.19 | 70,774 |
| 2024-05-03 | 284.00 | 291.50 | 282.90 | 284.30 | 282.38 | 51,895 |
| 2024-05-02 | 282.20 | 287.30 | 280.20 | 281.50 | 279.60 | 81,421 |
| 2024-04-30 | 290.50 | 290.60 | 281.50 | 282.30 | 280.39 | 67,692 |
| 2024-04-29 | 292.10 | 295.70 | 290.00 | 291.80 | 289.83 | 55,968 |
| 2024-04-26 | 284.00 | 291.90 | 284.00 | 290.20 | 288.24 | 78,553 |
| 2024-04-25 | 290.00 | 291.30 | 281.10 | 282.10 | 280.19 | 84,748 |
| 2024-04-24 | 289.10 | 297.10 | 285.90 | 293.00 | 291.02 | 185,974 |
| 2024-04-23 | 274.20 | 296.50 | 272.70 | 291.70 | 289.73 | 334,829 |
| 2024-04-22 | 272.30 | 276.60 | 264.90 | 273.20 | 271.35 | 141,506 |
| 2024-04-19 | 273.10 | 275.40 | 265.50 | 271.60 | 269.76 | 211,066 |
| 2024-04-18 | 302.00 | 305.00 | 266.40 | 278.90 | 277.01 | 661,883 |
| 2024-04-17 | 336.30 | 338.30 | 328.00 | 329.70 | 327.47 | 112,625 |
| 2024-04-16 | 336.00 | 341.50 | 334.00 | 338.20 | 335.91 | 49,776 |
| 2024-04-15 | 334.60 | 346.20 | 333.40 | 342.40 | 340.09 | 56,764 |
| 2024-04-12 | 348.10 | 350.00 | 334.80 | 334.90 | 332.64 | 59,932 |
| 2024-04-11 | 339.50 | 347.20 | 338.40 | 345.50 | 343.16 | 59,855 |
| 2024-04-10 | 354.00 | 354.60 | 338.30 | 340.00 | 337.70 | 73,876 |
| 2024-04-09 | 346.90 | 353.50 | 344.60 | 352.00 | 349.62 | 51,010 |
| 2024-04-08 | 340.40 | 348.80 | 338.80 | 348.60 | 346.24 | 77,143 |
| 2024-04-05 | 340.20 | 344.50 | 338.10 | 341.20 | 338.89 | 91,329 |
| 2024-04-04 | 350.50 | 352.00 | 346.80 | 350.00 | 347.63 | 33,817 |
| 2024-04-03 | 356.00 | 357.60 | 347.20 | 351.90 | 349.52 | 90,847 |
| 2024-04-02 | 366.60 | 369.20 | 354.90 | 356.30 | 353.89 | 73,562 |
| 2024-03-28 | 366.80 | 375.20 | 365.10 | 368.60 | 365.35 | 73,581 |
| 2024-03-27 | 372.10 | 374.40 | 349.40 | 364.00 | 360.79 | 99,455 |
| 2024-03-26 | 370.40 | 372.10 | 366.30 | 370.50 | 367.23 | 40,307 |
| 2024-03-25 | 380.00 | 380.10 | 367.10 | 370.40 | 367.13 | 61,396 |
| 2024-03-22 | 373.10 | 383.70 | 373.10 | 381.70 | 378.33 | 63,397 |
| 2024-03-21 | 371.00 | 381.90 | 366.50 | 372.40 | 369.11 | 83,711 |
| 2024-03-20 | 366.00 | 371.10 | 360.60 | 363.30 | 360.09 | 72,048 |
| 2024-03-19 | 354.80 | 364.70 | 353.00 | 364.50 | 361.28 | 50,720 |
| 2024-03-18 | 364.70 | 368.80 | 356.10 | 356.10 | 352.96 | 74,986 |
| 2024-03-15 | 365.00 | 368.70 | 359.80 | 362.20 | 359.00 | 200,173 |
| 2024-03-14 | 360.00 | 369.40 | 360.00 | 364.80 | 361.58 | 62,930 |
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.