Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	384.70	393.70	382.30	387.30	382.51	74,930
2022-10-17	376.00	382.30	368.10	376.10	371.45	53,022
2022-10-14	371.10	382.90	364.50	372.80	368.19	78,186
2022-10-13	361.00	367.20	348.90	366.90	362.36	64,531
2022-10-12	361.60	365.60	357.50	362.30	357.82	57,221
2022-10-11	367.50	368.00	352.20	361.40	356.93	88,730
2022-10-10	373.00	381.70	370.40	371.40	366.81	45,696
2022-10-07	397.00	398.00	380.60	380.70	375.99	71,187
2022-10-06	395.40	405.60	394.10	400.00	395.05	67,182
2022-10-05	402.40	411.80	390.90	391.40	386.56	83,602
2022-10-04	380.10	405.30	378.90	405.30	400.29	143,086
2022-10-03	353.90	376.40	352.70	376.40	371.75	123,694
2022-09-30	349.00	359.20	345.40	357.10	352.69	123,865
2022-09-29	356.40	356.80	344.50	347.60	343.30	81,118
2022-09-28	356.60	364.00	350.50	358.20	353.77	99,635
2022-09-27	364.00	367.00	351.90	354.10	349.72	75,866
2022-09-26	356.00	375.30	350.00	359.70	355.25	104,795
2022-09-23	354.30	363.50	348.40	358.90	354.46	80,609
2022-09-22	368.30	375.50	352.10	354.00	349.62	90,886
2022-09-21	361.30	378.60	361.00	378.60	373.92	57,242
2022-09-20	379.00	383.30	361.20	369.60	365.03	97,094
2022-09-19	388.20	388.50	368.30	376.20	371.55	92,368
2022-09-16	418.00	418.30	380.50	387.20	382.41	179,320
2022-09-15	431.60	433.70	416.90	419.40	414.21	56,917
2022-09-14	425.00	436.80	424.40	429.80	424.49	74,475
2022-09-13	441.40	452.00	424.30	426.20	420.93	80,410
2022-09-12	435.50	439.50	428.40	438.10	432.68	41,785
2022-09-09	430.30	436.10	428.70	433.30	427.94	50,031
2022-09-08	422.50	430.20	409.80	428.40	423.10	55,463
2022-09-07	418.60	422.20	412.90	420.40	415.20	40,368
2022-09-06	417.90	427.50	414.20	421.50	416.29	46,323
2022-09-05	405.00	419.20	405.00	418.00	412.83	31,789
2022-09-02	409.60	420.00	407.70	418.50	413.33	54,220
2022-09-01	415.00	416.30	403.50	407.10	402.07	52,714
2022-08-31	418.70	425.50	410.40	415.90	410.76	78,104
2022-08-30	416.60	425.60	415.10	416.90	411.75	43,611
2022-08-29	425.60	429.30	417.00	417.00	411.84	65,734
2022-08-26	454.20	456.00	432.80	434.40	429.03	65,600
2022-08-25	450.70	458.20	448.50	450.10	444.54	37,159
2022-08-24	429.00	450.90	424.60	447.80	442.26	48,414
2022-08-23	440.10	440.20	424.00	429.90	424.59	67,364
2022-08-22	445.90	449.70	439.40	443.90	438.41	72,595
2022-08-19	448.00	456.70	444.50	449.20	443.65	135,118
2022-08-18	450.00	454.20	448.50	452.00	446.41	68,921
2022-08-17	442.10	451.80	439.50	451.00	445.42	63,897
2022-08-16	447.40	450.10	438.90	443.90	438.41	63,167
2022-08-15	445.00	453.10	444.60	446.30	440.78	51,185
2022-08-12	441.60	445.80	437.00	440.20	434.76	67,467
2022-08-11	427.20	444.70	421.30	443.00	437.52	85,284
2022-08-10	411.30	426.80	401.40	423.80	418.56	61,664
2022-08-09	421.40	425.70	411.70	412.80	407.70	42,131
2022-08-08	414.80	423.20	413.50	421.60	416.39	49,226
2022-08-05	429.00	433.80	410.10	413.70	408.59	73,781
2022-08-04	433.40	438.00	427.90	429.40	424.09	46,318
2022-08-03	434.30	436.50	426.20	431.90	426.56	73,891
2022-08-02	438.50	439.00	425.70	435.20	429.82	89,746
2022-08-01	435.50	441.10	429.50	438.20	432.78	64,320
2022-07-29	421.90	439.60	421.40	435.50	430.12	121,131
2022-07-28	410.00	418.00	403.80	418.00	412.83	51,328
2022-07-27	403.00	411.10	397.00	406.80	401.77	94,346

← NewerPage 18 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.