Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	391.80	411.40	391.40	406.20	401.18	125,217
2023-01-10	378.00	392.60	376.80	389.70	384.88	71,107
2023-01-09	365.10	384.90	363.20	384.10	379.35	87,364
2023-01-06	371.00	371.50	356.00	362.90	358.41	86,760
2023-01-05	360.10	371.60	360.00	369.40	364.83	76,012
2023-01-04	350.00	361.20	348.60	361.00	356.54	70,308
2023-01-03	342.30	356.10	342.30	348.00	343.70	77,620
2023-01-02	367.60	367.90	344.20	344.20	339.94	82,165
2022-12-30	370.30	378.00	369.30	369.40	364.83	44,839
2022-12-29	355.80	371.70	355.30	371.70	367.10	61,308
2022-12-28	350.70	361.40	350.70	357.20	352.78	50,857
2022-12-27	352.90	357.90	349.80	350.30	345.97	41,535
2022-12-23	346.30	351.80	343.90	348.00	343.70	37,826
2022-12-22	345.90	352.30	344.10	345.30	341.03	40,756
2022-12-21	340.70	346.00	339.10	345.80	341.52	42,058
2022-12-20	333.00	340.20	333.00	339.20	335.01	72,068
2022-12-19	341.50	346.20	335.00	339.50	335.30	42,205
2022-12-16	354.30	354.50	339.00	341.60	337.38	160,938
2022-12-15	366.10	366.40	355.40	356.70	352.29	63,684
2022-12-14	364.30	373.40	363.10	371.80	367.20	40,372
2022-12-13	361.10	377.00	353.60	370.00	365.43	86,640
2022-12-12	346.80	362.40	345.30	360.10	355.65	60,731
2022-12-09	356.10	361.40	350.80	350.80	346.46	97,667
2022-12-08	356.80	358.20	347.40	353.30	348.93	46,465
2022-12-07	352.50	361.80	351.10	355.50	351.10	48,743
2022-12-06	363.50	368.80	354.50	356.30	351.90	56,782
2022-12-05	370.30	373.20	366.70	368.00	363.45	44,028
2022-12-02	370.80	379.90	366.30	371.30	366.71	54,946
2022-12-01	366.90	376.80	365.70	371.10	366.51	66,183
2022-11-30	353.90	362.00	352.00	356.40	351.99	128,771
2022-11-29	368.40	368.40	353.40	353.40	349.03	56,087
2022-11-28	368.50	373.70	363.40	367.40	362.86	46,724
2022-11-25	374.10	375.50	369.20	371.90	367.30	42,461
2022-11-24	367.10	378.30	365.30	374.40	369.77	45,964
2022-11-23	368.80	369.20	362.00	367.60	363.06	59,529
2022-11-22	369.70	370.60	358.30	367.60	363.06	85,760
2022-11-21	374.90	381.00	371.60	373.40	368.78	57,481
2022-11-18	377.30	378.60	368.60	377.30	372.64	87,105
2022-11-17	381.70	382.60	368.40	376.00	371.35	77,654
2022-11-16	400.00	402.60	378.10	380.70	375.99	133,465
2022-11-15	417.00	418.10	392.80	400.10	395.15	116,914
2022-11-14	400.00	428.80	395.40	415.20	410.07	106,063
2022-11-11	405.10	420.40	398.90	419.30	414.12	116,395
2022-11-10	369.50	401.20	358.00	400.40	395.45	138,171
2022-11-09	365.10	374.50	361.30	370.90	366.31	67,844
2022-11-08	344.50	366.60	343.20	365.90	361.38	93,968
2022-11-07	337.30	344.50	336.00	344.30	340.04	42,509
2022-11-04	335.00	342.10	332.90	337.30	333.13	82,104
2022-11-03	334.80	338.30	329.40	332.90	328.78	70,830
2022-11-02	345.00	350.30	340.70	340.70	336.49	79,403
2022-11-01	359.70	364.50	338.70	344.00	339.75	96,330
2022-10-31	356.70	360.90	352.70	357.10	352.69	83,502
2022-10-28	351.30	356.90	347.60	354.10	349.72	58,136
2022-10-27	357.40	359.20	351.30	355.30	350.91	77,342
2022-10-26	352.00	361.20	348.10	359.90	355.45	69,660
2022-10-25	339.20	355.10	335.20	352.70	348.34	101,942
2022-10-24	331.80	348.00	331.80	337.50	333.33	156,263
2022-10-21	321.80	331.30	318.70	328.70	324.64	276,241
2022-10-20	315.70	327.70	312.90	327.40	323.35	194,324
2022-10-19	359.90	360.90	311.00	315.70	311.80	419,339

← NewerPage 17 of 22 · 1,280 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.