Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	400.70	406.20	398.70	399.60	394.66	53,930
2022-07-25	417.80	417.80	396.50	399.30	394.36	110,823
2022-07-22	415.20	424.10	406.40	418.50	413.33	113,121
2022-07-21	387.00	420.40	386.70	413.00	407.89	137,402
2022-07-20	379.80	386.40	377.50	383.20	378.46	71,089
2022-07-19	367.40	379.50	357.90	378.00	373.33	65,822
2022-07-18	380.60	384.60	370.60	370.90	366.31	43,022
2022-07-15	375.80	383.80	370.20	382.20	377.47	54,392
2022-07-14	380.20	387.40	370.40	373.90	369.28	77,050
2022-07-13	383.60	388.70	373.40	380.90	376.19	70,412
2022-07-12	387.60	389.00	377.10	384.20	379.45	82,110
2022-07-11	377.20	393.20	376.50	391.40	386.56	95,610
2022-07-08	368.70	383.00	364.20	379.20	374.51	88,566
2022-07-07	369.40	378.20	364.00	369.90	365.33	106,920
2022-07-06	359.10	368.00	355.00	368.00	363.45	93,636
2022-07-05	348.60	359.80	347.80	353.80	349.43	79,223
2022-07-04	345.00	354.50	342.40	345.90	341.62	51,516
2022-07-01	329.60	344.90	327.40	343.20	338.96	52,778
2022-06-30	321.10	338.90	318.40	333.40	329.28	99,150
2022-06-29	328.60	329.30	313.20	325.50	321.48	73,198
2022-06-28	335.60	336.90	327.10	331.40	327.30	57,579
2022-06-27	330.60	340.40	327.20	334.50	330.36	77,024
2022-06-24	320.30	333.90	314.70	328.20	324.14	131,105
2022-06-23	307.60	318.60	299.30	315.10	311.20	112,451
2022-06-22	302.30	311.30	293.30	309.20	305.38	96,913
2022-06-21	305.40	314.10	304.80	307.60	303.80	50,875
2022-06-20	310.20	315.60	302.80	303.20	299.45	44,992
2022-06-17	303.30	314.30	303.00	308.10	304.29	181,678
2022-06-16	318.90	320.20	298.30	302.40	298.66	87,838
2022-06-15	318.10	321.60	306.00	319.80	315.85	111,265
2022-06-14	334.90	337.80	314.10	314.90	311.01	91,288
2022-06-13	350.00	352.40	328.80	331.00	326.91	98,194
2022-06-10	364.60	371.30	357.00	357.70	353.28	58,654
2022-06-09	379.00	379.70	366.70	368.20	363.65	67,233
2022-06-08	377.40	384.30	373.90	383.10	378.36	67,773
2022-06-07	369.50	375.50	363.90	374.50	369.87	63,614
2022-06-06	373.00	376.10	367.80	370.30	365.72	29,864
2022-06-03	374.30	379.90	367.30	370.50	365.92	56,762
2022-06-02	354.60	373.90	352.10	372.00	367.40	52,529
2022-06-01	375.00	376.50	352.80	353.60	349.23	86,189
2022-05-31	374.30	378.80	364.70	375.60	370.96	295,072
2022-05-30	367.60	376.70	366.20	374.30	369.67	56,967
2022-05-27	343.50	364.10	341.90	362.90	358.41	81,736
2022-05-26	340.10	345.30	337.20	342.60	338.36	45,618
2022-05-25	340.90	343.90	334.20	341.10	336.88	35,574
2022-05-24	338.70	347.60	336.70	338.20	334.02	44,289
2022-05-23	347.30	350.00	339.20	343.10	338.86	65,067
2022-05-20	338.70	345.20	334.50	341.00	336.78	63,969
2022-05-19	328.50	338.90	324.20	338.30	334.12	58,929
2022-05-18	345.60	346.70	332.70	334.40	330.27	71,427
2022-05-17	343.00	347.30	336.10	346.40	342.12	74,618
2022-05-16	338.00	353.80	337.10	342.40	338.17	146,692
2022-05-13	312.70	336.80	310.00	335.80	331.65	149,463
2022-05-12	323.20	324.00	303.60	312.60	308.74	125,976
2022-05-11	319.00	332.30	315.40	330.00	325.92	129,325
2022-05-10	317.70	323.70	315.00	317.50	313.57	68,759
2022-05-09	325.00	330.20	314.90	314.90	311.01	65,094
2022-05-06	332.80	337.00	323.50	330.40	326.32	107,542
2022-05-05	345.10	357.50	335.70	337.70	333.53	94,991
2022-05-04	348.90	349.30	336.00	337.20	333.03	105,695

← NewerPage 19 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.