Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	380.00	381.70	374.50	380.00	376.65	85,602
2023-04-03	385.40	387.00	372.90	378.00	374.66	100,939
2023-03-31	402.90	404.10	377.30	387.00	383.59	213,119
2023-03-30	405.20	411.40	404.20	409.50	405.89	40,962
2023-03-29	406.90	408.20	400.10	403.20	398.22	80,124
2023-03-28	407.00	410.70	397.70	404.00	399.01	70,068
2023-03-27	395.90	406.30	391.60	405.10	400.09	87,343
2023-03-24	383.60	390.80	381.50	389.50	384.68	75,369
2023-03-23	386.90	389.20	382.80	387.50	382.71	48,385
2023-03-22	389.50	393.50	387.60	388.60	383.80	41,611
2023-03-21	391.20	394.00	386.40	390.00	385.18	59,963
2023-03-20	386.90	391.10	379.70	386.40	381.62	55,609
2023-03-17	395.00	397.20	386.10	390.60	385.77	118,507
2023-03-16	394.40	395.00	378.70	394.70	389.82	99,125
2023-03-15	407.00	408.00	381.50	387.80	383.01	129,079
2023-03-14	405.80	414.60	400.40	409.10	404.04	78,599
2023-03-13	398.80	405.70	394.20	403.80	398.81	89,640
2023-03-10	395.00	406.80	394.30	400.60	395.65	54,216
2023-03-09	396.20	405.60	390.10	405.60	400.59	74,637
2023-03-08	401.40	404.60	393.30	397.70	392.78	68,730
2023-03-07	404.20	419.30	404.20	405.80	400.78	47,204
2023-03-06	406.90	407.00	400.20	406.30	401.28	46,697
2023-03-03	400.90	405.90	400.30	403.40	398.41	40,047
2023-03-02	396.00	400.40	393.00	398.80	393.87	59,712
2023-03-01	404.00	407.30	398.60	399.40	394.46	68,490
2023-02-28	413.50	415.90	402.10	402.60	397.62	111,652
2023-02-27	417.90	422.90	416.00	416.60	411.45	39,204
2023-02-24	428.80	431.90	414.10	415.10	409.97	116,217
2023-02-23	424.90	432.80	422.70	426.80	421.52	54,272
2023-02-22	417.00	425.70	415.20	420.50	415.30	51,903
2023-02-21	430.30	430.30	412.50	420.00	414.81	90,555
2023-02-20	428.90	430.20	424.00	429.20	423.89	34,401
2023-02-17	428.40	431.30	421.50	427.10	421.82	70,154
2023-02-16	443.80	444.80	430.70	434.10	428.73	63,017
2023-02-15	438.80	441.80	434.50	440.90	435.45	51,728
2023-02-14	445.70	455.10	435.50	439.70	434.26	64,513
2023-02-13	438.90	446.90	434.30	446.90	441.38	71,492
2023-02-10	435.70	444.40	430.10	438.70	433.28	62,679
2023-02-09	448.20	449.60	437.50	439.70	434.26	76,559
2023-02-08	463.80	468.90	445.50	445.50	439.99	76,598
2023-02-07	465.90	467.60	452.50	457.60	451.94	69,876
2023-02-06	459.90	471.70	456.60	465.90	460.14	106,115
2023-02-03	447.00	459.70	439.50	459.70	454.02	112,972
2023-02-02	422.10	450.60	421.80	450.60	445.03	159,474
2023-02-01	412.30	420.50	409.70	417.50	412.34	77,226
2023-01-31	412.00	414.80	399.90	410.30	405.23	83,565
2023-01-30	416.00	420.40	407.30	415.80	410.66	80,435
2023-01-27	431.00	432.40	414.10	418.80	413.62	104,738
2023-01-26	425.00	441.50	420.30	433.90	428.54	203,469
2023-01-25	402.60	409.40	395.30	407.50	402.46	84,558
2023-01-24	420.90	422.60	398.40	403.00	398.02	119,518
2023-01-23	404.40	420.80	399.20	420.80	415.60	76,445
2023-01-20	401.70	403.60	394.80	401.40	396.44	56,707
2023-01-19	405.00	405.70	395.00	396.80	391.89	52,060
2023-01-18	409.10	412.50	404.80	406.90	401.87	55,559
2023-01-17	412.00	412.50	400.60	408.20	403.15	71,957
2023-01-16	417.00	430.10	414.90	414.90	409.77	73,989
2023-01-13	406.00	417.20	404.10	415.40	410.26	88,158
2023-01-12	405.80	409.20	397.50	404.50	399.50	88,926
2023-01-11	391.80	411.40	391.40	406.20	401.18	125,217

← NewerPage 16 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.