Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	303.80	317.20	303.60	317.10	314.30	114,417
2023-06-29	303.40	305.40	300.30	303.70	301.02	57,998
2023-06-28	293.00	304.00	293.00	302.90	300.23	104,079
2023-06-27	305.70	306.00	291.90	291.90	289.32	174,513
2023-06-26	312.00	313.50	304.50	307.70	304.99	83,703
2023-06-23	314.00	315.30	306.90	309.30	306.57	95,067
2023-06-22	302.20	317.00	301.60	317.00	314.20	198,318
2023-06-21	304.80	306.50	298.10	302.70	300.03	135,852
2023-06-20	300.00	306.50	295.10	304.00	301.32	181,925
2023-06-19	305.00	314.50	295.80	302.60	299.93	575,864
2023-06-16	347.20	361.60	346.10	355.50	352.36	332,226
2023-06-15	337.30	346.20	337.30	345.40	342.35	76,595
2023-06-14	336.70	341.70	335.50	340.20	337.20	51,339
2023-06-13	340.40	341.90	332.60	337.00	334.03	55,326
2023-06-12	331.70	339.00	331.20	337.30	334.32	64,924
2023-06-09	333.60	333.80	328.20	328.40	325.50	52,048
2023-06-08	341.40	341.40	332.00	333.20	330.26	59,263
2023-06-07	345.60	347.40	337.40	342.90	339.87	110,878
2023-06-06	332.00	344.60	332.00	343.00	339.97	86,888
2023-06-05	334.60	335.20	329.80	333.50	330.56	62,108
2023-06-02	323.70	335.00	321.00	333.50	330.56	92,688
2023-06-01	314.50	322.90	314.40	321.00	318.17	63,245
2023-05-31	313.40	316.90	311.30	313.50	310.73	259,412
2023-05-30	322.80	326.10	317.30	318.10	315.29	75,108
2023-05-29	319.20	323.40	319.00	320.90	318.07	35,033
2023-05-26	317.00	318.60	309.30	317.30	314.50	84,460
2023-05-25	324.00	325.00	314.70	316.50	313.71	83,390
2023-05-24	329.90	331.10	320.90	321.50	318.66	104,087
2023-05-23	333.90	341.00	331.70	332.80	329.86	68,622
2023-05-22	332.30	337.70	326.80	335.90	332.94	99,440
2023-05-19	340.00	345.30	335.30	340.00	337.00	83,010
2023-05-18	333.20	341.60	333.20	336.80	333.83	54,642
2023-05-17	336.10	336.10	324.40	329.90	326.99	96,458
2023-05-16	339.80	341.20	335.50	337.40	334.42	68,455
2023-05-15	345.00	347.00	339.00	339.00	336.01	84,315
2023-05-12	350.00	350.50	339.70	343.00	339.97	89,471
2023-05-11	351.00	359.10	347.60	347.60	344.53	98,247
2023-05-10	345.90	352.30	345.40	349.80	346.71	50,229
2023-05-09	360.20	360.90	341.00	347.10	344.04	115,411
2023-05-08	363.10	368.70	359.50	360.50	357.32	58,952
2023-05-05	368.10	368.10	361.00	363.30	360.09	63,296
2023-05-04	345.00	367.10	343.80	366.70	363.46	116,291
2023-05-03	350.00	367.00	346.50	366.20	362.97	111,792
2023-05-02	351.50	354.90	343.90	348.00	344.93	67,521
2023-04-28	350.90	353.30	347.50	351.60	348.50	74,803
2023-04-27	353.50	353.50	346.10	348.30	345.23	84,192
2023-04-26	348.50	353.80	345.20	350.00	346.91	113,270
2023-04-25	358.70	365.90	347.70	349.90	346.81	150,429
2023-04-24	349.90	362.00	348.40	360.70	357.52	111,287
2023-04-21	342.70	350.40	332.00	350.40	347.31	206,005
2023-04-20	357.80	358.60	336.40	344.90	341.86	375,610
2023-04-19	385.00	386.90	380.30	386.30	382.89	55,659
2023-04-18	393.00	396.20	384.00	387.80	384.38	69,797
2023-04-17	395.10	404.20	389.30	390.50	387.05	67,105
2023-04-14	396.70	406.90	393.20	394.30	390.82	59,597
2023-04-13	396.00	399.10	390.00	395.20	391.71	65,557
2023-04-12	395.00	403.70	389.30	395.70	392.21	67,282
2023-04-11	395.00	397.40	389.70	393.50	390.03	52,486
2023-04-06	389.10	395.40	387.20	393.60	390.13	69,495
2023-04-05	380.00	391.30	378.40	390.50	387.05	78,561

← NewerPage 15 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.