Sartorius Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	223.60	224.90	214.30	221.00	221.00	115,871
2026-07-23	230.80	233.00	209.50	221.80	221.80	330,230
2026-07-22	216.00	227.30	214.50	221.30	221.30	211,364
2026-07-21	233.60	242.00	208.00	217.20	217.20	390,247
2026-07-20	242.70	246.30	236.40	237.40	237.40	66,945
2026-07-17	245.40	251.30	243.40	243.40	243.40	76,400
2026-07-16	246.10	248.60	243.00	247.00	247.00	102,374
2026-07-15	249.20	250.30	247.10	247.40	247.40	52,012
2026-07-14	247.70	250.80	243.40	250.00	250.00	59,015
2026-07-13	240.50	249.70	237.40	249.50	249.50	107,436
2026-07-10	235.40	246.70	234.60	242.00	242.00	160,066
2026-07-09	219.10	234.60	217.70	233.30	233.30	107,527
2026-07-08	230.40	230.50	220.30	220.30	220.30	114,982
2026-07-07	229.70	234.10	228.00	232.20	232.20	84,918
2026-07-06	227.90	233.40	225.40	229.90	229.90	66,067
2026-07-03	232.10	232.10	224.90	226.60	226.60	59,675
2026-07-02	229.70	232.80	226.60	231.10	231.10	53,399
2026-07-01	229.30	232.80	225.00	229.40	229.40	61,747
2026-06-30	224.60	230.00	223.80	229.60	229.60	94,731
2026-06-29	224.00	230.50	223.90	223.90	223.90	97,619
2026-06-26	226.70	230.70	222.70	224.00	224.00	59,469
2026-06-25	217.30	232.00	215.70	230.20	230.20	198,282
2026-06-24	212.80	221.10	211.90	219.40	219.40	106,000
2026-06-23	211.30	217.00	210.40	212.70	212.70	96,763
2026-06-22	214.80	219.00	210.10	213.10	213.10	101,706
2026-06-19	217.20	219.20	210.70	213.00	213.00	214,399
2026-06-18	224.60	225.50	207.40	217.10	217.10	196,589
2026-06-17	232.40	234.40	227.10	228.20	228.20	84,553
2026-06-16	232.00	234.50	229.00	230.70	230.70	50,214
2026-06-15	238.00	242.30	228.30	229.00	229.00	78,896
2026-06-12	239.80	239.80	228.70	231.20	231.20	54,861
2026-06-11	235.40	239.00	230.40	230.40	230.40	65,521
2026-06-10	242.70	242.80	234.30	236.30	236.30	53,273
2026-06-09	241.60	242.60	235.70	235.70	235.70	50,204
2026-06-08	234.00	241.10	232.30	240.30	240.30	65,748
2026-06-05	246.40	247.90	236.70	236.70	236.70	109,225
2026-06-04	246.00	250.50	243.60	249.80	249.80	77,317
2026-06-03	242.50	244.00	237.80	244.00	244.00	64,588
2026-06-02	246.30	251.80	240.40	242.90	242.90	79,710
2026-06-01	244.30	246.40	240.00	243.90	243.90	80,497
2026-05-29	243.90	249.80	240.40	245.10	245.10	228,223
2026-05-28	233.70	241.10	230.80	240.00	240.00	90,312
2026-05-27	234.90	241.40	234.10	235.20	235.20	97,451
2026-05-26	232.10	234.60	228.70	233.00	233.00	37,039
2026-05-25	232.50	236.90	232.20	234.50	234.50	25,018
2026-05-22	237.00	238.80	232.30	232.50	232.50	78,981
2026-05-21	229.30	237.00	227.20	235.20	235.20	101,810
2026-05-20	219.60	228.00	218.80	228.00	228.00	119,495
2026-05-19	216.50	222.00	216.40	219.60	219.60	107,086
2026-05-18	208.00	220.50	204.80	216.10	216.10	136,747
2026-05-15	209.60	210.70	204.10	204.90	204.90	99,039
2026-05-14	212.10	214.70	208.20	213.50	213.50	95,272
2026-05-13	215.00	217.00	209.40	211.40	211.40	87,618
2026-05-12	214.40	219.40	204.70	211.10	211.10	167,302
2026-05-11	216.10	218.80	214.20	217.10	217.10	56,309
2026-05-08	219.90	221.00	214.80	216.90	216.90	60,401
2026-05-07	225.30	227.50	221.50	221.50	221.50	47,582
2026-05-06	225.60	232.60	222.30	223.30	223.30	124,265
2026-05-05	215.20	224.90	213.70	223.50	223.50	102,243
2026-05-04	220.00	220.60	214.20	216.70	216.70	63,781

← NewerPage 2 of 5 · 252 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.