Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	361.30	362.10	357.50	360.00	356.82	43,645
2024-03-12	359.50	361.10	352.10	360.40	357.22	61,969
2024-03-11	362.60	367.40	357.40	358.60	355.44	53,753
2024-03-08	367.60	372.20	360.90	366.10	362.87	47,851
2024-03-07	352.40	369.40	348.20	367.80	364.55	91,821
2024-03-06	348.50	355.20	347.90	354.80	351.67	83,176
2024-03-05	345.20	353.20	345.10	348.30	345.23	50,045
2024-03-04	350.60	350.80	345.00	347.20	344.14	35,527
2024-03-01	356.00	356.70	343.80	351.70	348.60	64,605
2024-02-29	350.00	357.20	346.40	349.80	346.71	162,296
2024-02-28	343.60	347.00	341.00	345.40	342.35	53,377
2024-02-27	336.10	342.30	333.70	341.80	338.78	56,495
2024-02-26	338.60	341.40	335.10	337.20	334.22	40,578
2024-02-23	342.20	345.00	337.30	341.10	338.09	49,995
2024-02-22	337.00	346.20	336.90	341.20	338.19	75,632
2024-02-21	332.90	338.80	317.20	331.90	328.97	102,021
2024-02-20	329.30	335.30	327.90	334.90	331.95	54,144
2024-02-19	334.30	335.90	324.80	331.60	328.67	72,514
2024-02-16	334.00	338.90	332.10	337.70	334.72	77,929
2024-02-15	330.50	333.10	326.20	331.60	328.67	60,549
2024-02-14	328.40	330.60	321.00	329.40	326.49	79,362
2024-02-13	334.00	340.30	326.60	329.90	326.99	68,452
2024-02-12	345.00	346.50	334.00	335.00	332.04	72,738
2024-02-09	343.10	348.10	334.90	343.90	340.87	91,574
2024-02-08	347.00	362.20	342.50	342.50	339.48	139,805
2024-02-07	349.00	349.00	332.40	347.70	344.63	319,321
2024-02-06	336.60	339.80	330.00	339.50	336.50	46,253
2024-02-05	331.00	336.80	327.70	333.60	330.66	70,240
2024-02-02	341.00	343.70	329.00	331.30	328.38	81,743
2024-02-01	337.80	342.10	332.70	338.80	335.81	95,536
2024-01-31	335.10	352.80	333.80	340.90	337.89	136,935
2024-01-30	327.90	339.60	310.30	335.30	332.34	240,362
2024-01-29	328.80	333.00	323.60	326.00	323.12	98,646
2024-01-26	328.90	338.60	320.00	331.80	328.87	319,063
2024-01-25	298.00	304.40	298.00	301.90	299.24	72,232
2024-01-24	300.40	305.00	298.90	300.00	297.35	54,662
2024-01-23	298.40	302.90	295.80	297.30	294.68	65,751
2024-01-22	298.90	300.70	291.90	297.70	295.07	61,589
2024-01-19	298.70	299.40	292.70	296.10	293.49	62,880
2024-01-18	299.60	301.10	293.70	297.30	294.68	66,373
2024-01-17	299.10	301.20	291.10	294.20	291.60	110,766
2024-01-16	293.70	306.50	293.20	303.30	300.62	161,128
2024-01-15	314.40	315.30	308.30	308.60	305.88	38,794
2024-01-12	318.00	322.20	314.80	315.40	312.62	63,977
2024-01-11	318.40	324.70	313.40	315.00	312.22	70,606
2024-01-10	325.40	325.60	312.70	315.30	312.52	80,979
2024-01-09	318.00	326.70	314.50	323.70	320.84	60,192
2024-01-08	314.90	319.30	310.80	315.30	312.52	58,023
2024-01-05	316.40	319.80	308.90	316.10	313.31	80,908
2024-01-04	326.70	331.80	316.40	320.80	317.97	94,241
2024-01-03	342.10	342.80	326.10	331.20	328.28	83,025
2024-01-02	340.00	349.30	337.90	345.30	342.25	92,933
2023-12-29	334.50	336.20	329.00	333.20	330.26	48,206
2023-12-28	335.00	338.50	331.20	334.90	331.95	43,792
2023-12-27	336.70	342.40	334.30	335.10	332.14	44,979
2023-12-22	335.00	338.20	331.80	335.50	332.54	82,462
2023-12-21	343.30	346.70	337.00	338.00	335.02	117,235
2023-12-20	347.30	350.40	345.00	346.30	343.24	72,681
2023-12-19	333.40	350.20	333.40	349.30	346.22	96,224
2023-12-18	338.10	340.50	332.40	335.90	332.94	79,481

← NewerPage 12 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.