Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	340.40	349.60	337.30	342.10	339.08	247,684
2023-12-14	330.00	341.30	329.50	340.60	337.59	179,176
2023-12-13	318.50	323.20	310.60	317.40	314.60	110,446
2023-12-12	317.00	320.00	312.20	318.40	315.59	99,409
2023-12-11	303.80	315.60	303.80	314.70	311.92	86,661
2023-12-08	296.30	309.20	295.90	305.80	303.10	143,880
2023-12-07	290.80	296.10	289.00	295.10	292.50	80,632
2023-12-06	283.90	293.90	282.50	291.80	289.23	101,003
2023-12-05	286.10	288.70	280.90	282.80	280.30	128,335
2023-12-04	285.00	292.30	276.20	288.00	285.46	112,690
2023-12-01	296.90	297.20	286.80	288.10	285.56	87,188
2023-11-30	294.90	296.80	287.00	295.50	292.89	171,768
2023-11-29	285.50	295.90	284.00	294.50	291.90	89,828
2023-11-28	283.80	287.00	278.40	284.60	282.09	78,875
2023-11-27	284.30	293.40	284.10	286.00	283.48	61,911
2023-11-24	284.80	288.20	279.10	285.60	283.08	77,852
2023-11-23	285.00	286.20	279.70	286.00	283.48	54,953
2023-11-22	281.70	285.20	276.40	285.20	282.68	68,850
2023-11-21	276.50	283.30	274.80	282.40	279.91	104,862
2023-11-20	272.90	280.90	271.70	278.10	275.65	77,164
2023-11-17	270.80	278.20	270.00	273.80	271.38	80,485
2023-11-16	269.20	272.90	264.90	269.10	266.73	78,850
2023-11-15	266.50	278.20	266.50	273.00	270.59	142,225
2023-11-14	246.50	267.90	246.50	266.50	264.15	137,679
2023-11-13	253.50	255.00	244.00	246.70	244.52	86,902
2023-11-10	255.30	256.50	250.40	251.40	249.18	69,382
2023-11-09	254.00	262.40	251.30	258.90	256.62	95,252
2023-11-08	250.80	256.70	249.10	251.10	248.88	45,505
2023-11-07	249.60	252.50	246.00	252.20	249.97	79,340
2023-11-06	255.30	256.00	246.80	251.70	249.48	102,228
2023-11-03	249.50	262.30	246.20	257.00	254.73	109,247
2023-11-02	245.50	258.10	243.20	248.50	246.31	137,903
2023-11-01	237.00	245.60	235.40	242.20	240.06	117,110
2023-10-31	216.50	238.00	215.30	236.20	234.12	204,156
2023-10-30	229.80	232.70	217.20	217.80	215.88	120,639
2023-10-27	220.20	231.60	217.80	230.30	228.27	133,032
2023-10-26	222.10	223.00	215.90	221.80	219.84	119,784
2023-10-25	235.10	238.60	217.20	224.50	222.52	193,414
2023-10-24	235.10	243.30	226.00	234.90	232.83	223,992
2023-10-23	236.70	239.60	226.70	234.20	232.13	133,794
2023-10-20	253.80	254.40	239.00	240.00	237.88	249,571
2023-10-19	268.00	277.60	256.50	257.50	255.23	306,954
2023-10-18	261.80	265.00	251.50	254.20	251.96	202,688
2023-10-17	267.00	269.70	256.30	263.40	261.08	237,810
2023-10-16	273.40	282.00	263.60	269.80	267.42	243,347
2023-10-13	295.00	298.50	272.50	278.80	276.34	512,897
2023-10-12	323.10	324.80	313.90	321.50	318.66	67,662
2023-10-11	321.60	327.40	318.30	320.80	317.97	58,358
2023-10-10	312.00	323.80	311.60	322.80	319.95	64,541
2023-10-09	313.00	316.60	309.50	311.60	308.85	43,659
2023-10-06	313.50	319.70	308.90	314.20	311.43	56,389
2023-10-05	314.40	322.80	314.40	316.60	313.81	56,936
2023-10-04	308.30	319.00	308.00	314.20	311.43	65,754
2023-10-03	310.20	314.00	308.00	313.10	310.34	45,555
2023-10-02	321.70	324.40	310.00	313.60	310.83	68,017
2023-09-29	322.00	330.20	321.50	321.80	318.96	71,500
2023-09-28	316.30	322.30	314.90	316.40	313.61	52,478
2023-09-27	323.50	327.20	315.10	316.00	313.21	64,690
2023-09-26	314.00	323.60	310.60	323.20	320.35	69,191
2023-09-25	316.80	318.80	310.80	315.80	313.01	87,219

← NewerPage 13 of 22 · 1,279 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.